Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuwei Films [Holding (NQ: FFHL )

8.300 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.320 3.495 3.285 3.495 4,032 +0.20(+5.91%)
Apr 27, 2018 3.532 3.532 3.300 3.300 7,213 -0.06(-1.78%)
Apr 26, 2018 3.480 3.480 3.252 3.360 6,673 -0.20(-5.62%)
Apr 25, 2018 3.580 3.580 3.560 3.560 547 +0.30(+9.20%)
Apr 24, 2018 3.250 3.550 3.250 3.260 9,268 +0.12(+3.82%)
Apr 23, 2018 3.060 3.400 3.060 3.140 778 -0.31(-8.98%)
Apr 18, 2018 3.450 3.450 3.450 93 +0.03(+0.95%)
Apr 17, 2018 3.360 3.460 3.320 3.417 4,784 +0.24(+7.46%)
Apr 16, 2018 3.180 3.180 3.180 3.180 325 -0.09(-2.89%)
Apr 12, 2018 3.275 3.275 3.275 71 +0.00(+0.14%)
Apr 11, 2018 3.560 3.560 3.140 3.270 9,517 -0.45(-12.09%)
Apr 10, 2018 3.900 3.900 3.450 3.720 313 +0.47(+14.46%)
Apr 09, 2018 3.220 3.400 2.980 3.250 4,076 +0.12(+3.83%)
Apr 06, 2018 3.250 3.250 2.950 3.130 6,659 -0.39(-11.08%)
Apr 05, 2018 3.560 3.560 3.520 3.520 521 +0.28(+8.64%)
Apr 03, 2018 3.240 3.240 3.240 16 +0.33(+11.32%)
Apr 02, 2018 2.900 3.190 2.900 2.910 2,457 -0.00(-0.11%)
Mar 29, 2018 2.914 2.914 2.914 0 -0.02(-0.56%)
Mar 28, 2018 3.100 3.100 2.910 2.930 6,710 -0.46(-13.57%)
Mar 27, 2018 3.371 3.450 3.360 3.390 3,418 +0.03(+0.89%)
Mar 26, 2018 3.500 3.770 3.360 3.360 5,400 -0.14(-4.00%)
Mar 23, 2018 3.476 3.500 3.300 3.500 4,857 -0.20(-5.41%)
Mar 22, 2018 3.560 3.771 3.560 3.700 3,635 +0.14(+3.93%)
Mar 21, 2018 3.790 3.790 3.415 3.560 4,483 -0.25(-6.56%)
Mar 20, 2018 3.810 3.810 3.810 3.810 251 +0.36(+10.52%)
Mar 19, 2018 3.420 3.447 3.420 3.447 225 +0.06(+1.69%)
Mar 16, 2018 3.430 3.760 3.380 3.390 6,197 +0.05(+1.50%)
Mar 15, 2018 3.119 3.442 3.030 3.340 12,463 +0.19(+6.03%)
Mar 14, 2018 2.950 3.150 2.950 3.150 4,016 -0.11(-3.24%)
Mar 13, 2018 3.256 3.256 3.256 3.256 694 -0.02(-0.75%)
Mar 12, 2018 3.376 3.376 3.270 3.280 5,084 +0.02(+0.55%)
Mar 09, 2018 3.270 3.350 3.221 3.262 7,387 -0.08(-2.33%)
Mar 08, 2018 3.450 3.469 3.200 3.340 8,810 -0.06(-1.76%)
Mar 07, 2018 3.600 3.200 3.400 6,839 -0.10(-2.96%)
Mar 06, 2018 3.520 3.520 3.504 3.504 3,187 +0.03(+0.97%)
Mar 05, 2018 3.460 3.470 3.460 3.470 308 +0.07(+2.06%)
Mar 02, 2018 3.400 3.400 3.400 3.400 104 -0.10(-2.97%)
Mar 01, 2018 3.400 3.504 3.400 3.504 674 +0.15(+4.44%)
Feb 28, 2018 3.410 3.410 3.200 3.355 4,556 +0.07(+1.98%)
Feb 27, 2018 3.500 3.500 3.160 3.290 10,552 -0.20(-5.73%)
Feb 26, 2018 3.490 3.490 3.490 3.490 562 +0.32(+10.09%)
Feb 22, 2018 3.170 3.170 3.170 0 -0.23(-6.76%)
Feb 21, 2018 3.400 3.400 3.400 3.400 316 -0.05(-1.45%)
Feb 20, 2018 3.450 3.450 3.450 3.450 106 -0.03(-0.86%)
Feb 16, 2018 3.480 3.480 3.480 0 +0.17(+5.14%)
Feb 15, 2018 3.250 3.310 3.134 3.310 5,543 +0.18(+5.75%)
Feb 14, 2018 3.111 3.340 3.111 3.130 3,688 -0.08(-2.49%)
Feb 13, 2018 3.350 3.350 3.150 3.210 4,369 -0.28(-8.02%)
Feb 12, 2018 3.330 3.580 3.220 3.490 1,834 +0.16(+4.80%)
Feb 09, 2018 3.240 3.480 3.120 3.330 10,935 +0.14(+4.39%)
Feb 08, 2018 3.550 3.550 3.190 3.190 2,331 -0.11(-3.33%)
Feb 07, 2018 3.530 3.530 3.300 3.300 890 -0.13(-3.79%)
Feb 06, 2018 3.240 3.479 3.101 3.430 6,371 -0.05(-1.44%)
Feb 05, 2018 3.580 3.260 3.480 10,347 -0.10(-2.79%)
Feb 02, 2018 3.730 3.820 3.490 3.580 26,062 -0.04(-1.10%)
Feb 01, 2018 3.750 3.880 3.750 3.620 1,318 -0.13(-3.47%)
Jan 31, 2018 3.730 3.950 3.670 3.750 23,474 -0.12(-3.10%)
Jan 30, 2018 3.710 3.910 3.491 3.870 20,692 +0.13(+3.47%)
Jan 29, 2018 3.880 3.880 3.657 3.740 3,222 -0.07(-1.83%)
Jan 26, 2018 3.830 3.910 3.810 3.810 5,630 -0.02(-0.52%)
Jan 25, 2018 3.910 3.980 3.500 3.830 9,808 -0.12(-3.04%)
Jan 24, 2018 3.950 4.040 3.800 3.950 5,142 -0.02(-0.50%)
Jan 23, 2018 3.561 4.160 3.561 3.970 28,613 +0.04(+1.02%)
Jan 22, 2018 3.880 4.100 3.705 3.930 16,957 +0.05(+1.29%)
Jan 19, 2018 3.680 3.950 3.650 3.880 11,834 +0.18(+4.86%)
Jan 18, 2018 3.646 4.000 3.646 3.700 18,030 +0.06(+1.65%)
Jan 17, 2018 3.370 4.280 3.370 3.640 330,928 +0.31(+9.31%)
Jan 16, 2018 3.390 3.191 3.330 16,238 -0.06(-1.77%)
Jan 12, 2018 3.390 3.390 3.390 0 -0.08(-2.31%)
Jan 11, 2018 3.430 3.580 3.330 3.470 32,132 +0.02(+0.58%)
Jan 10, 2018 3.210 3.785 3.093 3.450 116,296 +0.08(+2.38%)
Jan 09, 2018 3.550 3.770 3.261 3.370 39,974 -0.04(-1.18%)
Jan 08, 2018 3.600 3.600 3.061 3.410 62,334 +0.06(+1.79%)
Jan 05, 2018 3.308 4.930 3.170 3.350 490,678 +0.08(+2.45%)
Jan 04, 2018 2.850 3.772 2.850 3.270 117,335 +0.13(+4.14%)
Jan 03, 2018 3.190 3.300 2.930 3.140 45,949 -0.06(-1.87%)
Jan 02, 2018 2.830 3.200 2.830 3.200 19,498 +0.26(+8.84%)
Dec 29, 2017 2.940 2.940 2.940 0 -0.08(-2.65%)
Dec 28, 2017 3.000 3.180 2.963 3.020 6,385 +0.02(+0.67%)
Dec 27, 2017 2.902 3.100 2.860 3.000 11,609 -0.03(-0.99%)
Dec 26, 2017 2.890 3.290 2.671 3.030 89,049 +0.23(+8.21%)
Dec 22, 2017 2.870 3.010 2.731 2.800 30,392 -0.06(-2.13%)
Dec 21, 2017 2.705 3.113 2.650 2.861 168,569 +0.22(+8.37%)
Dec 20, 2017 2.650 2.690 2.600 2.640 18,107 -0.13(-4.69%)
Dec 19, 2017 2.580 3.200 2.570 2.770 155,062 +0.16(+6.13%)
Dec 18, 2017 2.640 2.640 2.590 2.610 4,670 +0.02(+0.77%)
Dec 15, 2017 2.697 2.697 2.580 2.590 5,965 +0.03(+1.17%)
Dec 14, 2017 2.670 2.670 2.550 2.560 4,340 -0.05(-1.92%)
Dec 13, 2017 2.550 2.720 2.550 2.610 3,053 +0.04(+1.56%)
Dec 12, 2017 2.610 2.790 2.560 2.570 11,976 +0.01(+0.39%)
Dec 11, 2017 2.590 2.640 2.550 2.560 8,696 -0.03(-1.16%)
Dec 08, 2017 2.580 2.600 2.550 2.590 4,579 +0.01(+0.39%)
Dec 07, 2017 2.660 2.758 2.570 2.580 14,912 -0.07(-2.65%)
Dec 06, 2017 2.770 2.770 2.620 2.650 10,167 -0.11(-3.98%)
Dec 05, 2017 2.710 2.770 2.661 2.760 9,710 +0.03(+1.10%)
Dec 04, 2017 2.780 2.627 2.730 11,478 +0.03(+1.11%)
Dec 01, 2017 2.743 2.799 2.700 2.700 8,759 -0.13(-4.59%)
Nov 30, 2017 2.817 2.960 2.732 2.830 7,669 +0.08(+2.91%)
Nov 29, 2017 2.755 2.920 2.720 2.750 22,474 -0.22(-7.41%)
Nov 28, 2017 2.800 3.040 2.703 2.970 37,777 +0.04(+1.37%)
Nov 27, 2017 3.150 3.150 2.902 2.930 20,517 -0.21(-6.69%)
Nov 24, 2017 2.734 3.640 2.734 3.140 320,373 +0.23(+7.93%)
Nov 22, 2017 2.770 2.950 2.742 2.909 19,096 +0.14(+5.03%)
Nov 21, 2017 2.660 2.947 2.660 2.770 24,827 -0.01(-0.34%)
Nov 20, 2017 2.699 2.889 2.680 2.780 18,269 +0.11(+4.10%)
Nov 17, 2017 2.670 2.750 2.604 2.670 12,972 +0.06(+2.30%)
Nov 16, 2017 2.720 3.000 2.592 2.610 49,613 -0.16(-5.78%)
Nov 15, 2017 2.821 3.260 2.630 2.770 367,156 -0.02(-0.72%)
Nov 14, 2017 2.770 2.980 2.630 2.790 56,481 +0.13(+4.89%)
Nov 13, 2017 2.580 2.800 2.580 2.660 37,031 +0.05(+1.92%)
Nov 10, 2017 3.060 3.075 2.556 2.610 36,448 -0.13(-4.74%)
Nov 09, 2017 2.800 3.376 2.630 2.740 105,818 -0.11(-3.86%)
Nov 08, 2017 2.400 2.899 2.400 2.850 173,874 +0.45(+18.75%)
Nov 07, 2017 2.400 2.414 2.400 2.400 1,100 +0.00(+0.00%)
Nov 06, 2017 2.400 2.400 2.400 2.400 800 +0.00(+0.00%)
Nov 03, 2017 2.434 2.440 2.400 2.400 800 -0.03(-1.10%)
Nov 02, 2017 2.420 2.430 2.400 2.427 4,229 -0.03(-1.35%)
Nov 01, 2017 2.500 2.500 2.400 2.460 5,834 -0.01(-0.40%)
Oct 31, 2017 2.546 2.550 2.450 2.470 4,177 +0.02(+0.82%)
Oct 30, 2017 2.510 2.580 2.440 2.450 7,262 -0.07(-2.78%)
Oct 27, 2017 2.420 2.540 2.410 2.520 3,726 -0.06(-2.33%)
Oct 26, 2017 2.460 2.580 2.425 2.580 2,998 +0.03(+1.18%)
Oct 25, 2017 2.410 2.550 2.410 2.550 200 +0.15(+6.25%)
Oct 24, 2017 2.534 2.550 2.400 2.400 12,690 -0.11(-4.38%)
Oct 23, 2017 2.610 2.670 2.510 2.510 10,811 -0.10(-3.83%)
Oct 20, 2017 2.700 2.740 2.610 2.610 7,156 -0.11(-4.04%)
Oct 19, 2017 2.690 2.720 2.580 2.720 614 +0.03(+1.12%)
Oct 18, 2017 2.600 2.700 2.600 2.690 3,324 +0.08(+3.07%)
Oct 17, 2017 2.687 2.726 2.570 2.610 1,812 -0.10(-3.69%)
Oct 16, 2017 2.740 2.820 2.550 2.710 19,620 +0.10(+3.83%)
Oct 13, 2017 2.650 2.750 2.520 2.610 22,752 -0.10(-3.69%)
Oct 12, 2017 2.620 2.936 2.607 2.710 18,927 +0.09(+3.44%)
Oct 11, 2017 2.700 2.700 2.611 2.620 1,998 -0.11(-4.03%)
Oct 10, 2017 2.820 2.850 2.660 2.730 19,679 -0.14(-4.83%)
Oct 09, 2017 2.740 3.200 2.720 2.869 256,619 +0.15(+5.46%)
Oct 06, 2017 2.640 2.720 2.600 2.720 12,124 +0.08(+3.03%)
Oct 05, 2017 2.610 2.660 2.610 2.640 5,332 +0.03(+1.15%)
Oct 04, 2017 2.750 2.760 2.560 2.610 10,918 -0.08(-2.97%)
Oct 03, 2017 2.600 2.670 2.600 2.690 5,673 +0.08(+3.07%)
Oct 02, 2017 2.580 2.610 2.580 2.610 220 -0.01(-0.38%)
Sep 29, 2017 2.800 2.800 2.587 2.620 675 +0.01(+0.38%)
Sep 28, 2017 2.790 2.850 2.473 2.610 3,435 -0.18(-6.45%)
Sep 27, 2017 2.780 2.800 2.440 2.790 1,868 +0.12(+4.49%)
Sep 25, 2017 2.670 2.670 2.670 0 +0.04(+1.52%)
Sep 22, 2017 2.620 2.745 2.600 2.630 1,810 +0.02(+0.77%)
Sep 21, 2017 2.660 2.680 2.610 2.610 4,771 +0.01(+0.38%)
Sep 20, 2017 2.820 2.820 2.580 2.600 8,936 -0.11(-4.06%)
Sep 19, 2017 2.590 2.730 2.570 2.710 7,380 -0.03(-1.23%)
Sep 18, 2017 2.744 2.744 2.744 2.744 203 +0.17(+6.76%)
Sep 15, 2017 2.800 2.850 2.570 2.570 5,561 -0.13(-4.81%)
Sep 14, 2017 2.840 2.880 2.650 2.700 19,502 -0.06(-2.17%)
Sep 13, 2017 2.610 2.870 2.610 2.760 20,391 +0.09(+3.37%)
Sep 12, 2017 2.600 2.700 2.600 2.670 500 +0.02(+0.75%)
Sep 11, 2017 2.710 2.740 2.610 2.650 1,301 -0.20(-7.02%)
Sep 08, 2017 2.970 2.980 2.850 2.850 8,345 -0.04(-1.38%)
Sep 07, 2017 2.950 2.550 2.890 15,001 +0.14(+5.09%)
Sep 06, 2017 2.584 2.850 2.430 2.750 19,119 +0.18(+6.89%)
Sep 05, 2017 2.393 2.732 2.393 2.573 57,697 +0.08(+3.32%)
Sep 01, 2017 2.490 2.590 2.490 2.490 10,923 +0.02(+0.81%)
Aug 31, 2017 2.480 2.550 2.390 2.470 20,708 +0.01(+0.56%)
Aug 30, 2017 2.530 2.613 2.430 2.456 13,103 -0.02(-0.96%)
Aug 29, 2017 2.560 2.600 2.410 2.480 35,928 -0.01(-0.40%)
Aug 28, 2017 2.490 2.490 2.490 2.490 158 -0.04(-1.58%)
Aug 25, 2017 2.537 2.540 2.530 2.530 923 +0.02(+0.80%)
Aug 24, 2017 2.500 2.620 2.430 2.510 18,944 +0.01(+0.40%)
Aug 22, 2017 2.500 2.500 2.500 0 -0.02(-0.79%)
Aug 21, 2017 2.600 2.600 2.510 2.520 5,505 -0.12(-4.55%)
Aug 18, 2017 2.860 2.868 2.595 2.640 24,942 -0.11(-4.00%)
Aug 17, 2017 2.760 2.760 2.740 2.750 7,582 +0.14(+5.36%)
Aug 16, 2017 2.750 3.020 2.600 2.610 49,627 -0.18(-6.45%)
Aug 15, 2017 2.624 2.790 2.560 2.790 36,086 +0.18(+6.90%)
Aug 14, 2017 2.710 2.710 2.600 2.610 1,179 -0.10(-3.69%)
Aug 10, 2017 2.710 2.710 2.710 0 -0.04(-1.33%)
Aug 08, 2017 2.747 2.747 2.747 3 +0.01(+0.24%)
Aug 07, 2017 2.720 2.740 2.720 2.740 300 +0.02(+0.79%)
Aug 03, 2017 2.719 2.719 2.719 0 +0.01(+0.32%)
Aug 02, 2017 2.710 2.710 2.710 2.710 600 -0.06(-2.17%)
Aug 01, 2017 2.870 2.870 2.770 2.770 605 +0.02(+0.73%)
Jul 31, 2017 2.879 2.890 2.750 2.750 5,899 -0.12(-4.18%)
Jul 28, 2017 2.877 2.890 2.870 2.870 1,003 +0.00(+0.00%)
Jul 27, 2017 2.850 2.910 2.840 2.870 30,450 +0.01(+0.35%)
Jul 26, 2017 2.790 2.900 2.790 2.860 17,960 +0.00(+0.00%)
Jul 25, 2017 2.879 2.950 2.840 2.860 11,743 -0.12(-4.03%)
Jul 24, 2017 2.890 2.980 2.880 2.980 2,200 +0.12(+4.20%)
Jul 21, 2017 2.890 2.960 2.850 2.860 28,090 -0.02(-0.69%)
Jul 20, 2017 2.870 2.950 2.810 2.880 20,722 -0.04(-1.37%)
Jul 19, 2017 2.920 3.030 2.870 2.920 33,540 -0.01(-0.34%)
Jul 18, 2017 2.940 2.940 2.930 2.930 1,111 -0.02(-0.68%)
Jul 17, 2017 2.950 2.950 2.950 2.950 905 +0.01(+0.34%)
Jul 14, 2017 2.990 3.000 2.940 2.940 1,100 -0.05(-1.67%)
Jul 13, 2017 3.000 3.050 2.930 2.990 16,646 -0.07(-2.29%)
Jul 12, 2017 3.000 3.060 2.820 3.060 10,459 +0.08(+2.68%)
Jul 11, 2017 3.000 3.030 2.940 2.980 12,376 -0.02(-0.67%)
Jul 10, 2017 3.160 3.240 2.980 3.000 5,849 -0.26(-7.98%)
Jul 07, 2017 3.100 3.400 3.010 3.260 72,474 +0.16(+5.16%)
Jul 06, 2017 2.920 3.160 2.855 3.100 51,930 +0.10(+3.33%)
Jul 05, 2017 2.840 3.010 2.830 3.000 18,570 +0.01(+0.33%)
Jul 03, 2017 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 30, 2017 2.990 2.990 2.990 0 +0.05(+1.70%)
Jun 29, 2017 3.180 3.180 2.950 2.940 30,604 -0.22(-6.96%)
Jun 28, 2017 3.120 3.200 3.010 3.160 13,510 +0.09(+2.93%)
Jun 27, 2017 3.100 3.150 2.950 3.070 20,981 -0.18(-5.54%)
Jun 26, 2017 3.230 3.250 3.230 3.250 402 +0.08(+2.52%)
Jun 23, 2017 3.250 3.250 3.170 3.170 931 -0.11(-3.35%)
Jun 22, 2017 3.170 3.280 3.170 3.280 931 -0.02(-0.61%)
Jun 21, 2017 3.234 3.360 3.080 3.300 17,297 +0.10(+3.12%)
Jun 20, 2017 3.130 3.409 3.102 3.200 48,306 +0.13(+4.23%)
Jun 19, 2017 3.060 3.150 3.040 3.070 61,063 -0.01(-0.32%)
Jun 16, 2017 2.780 3.123 2.660 3.080 83,491 +0.31(+11.19%)
Jun 15, 2017 2.800 2.800 2.770 2.770 590 +0.01(+0.36%)
Jun 14, 2017 2.850 2.850 2.760 2.760 6,722 -0.11(-3.83%)
Jun 13, 2017 2.660 2.930 2.560 2.870 52,906 +0.21(+7.89%)
Jun 12, 2017 2.790 3.070 2.660 2.660 21,281 -0.22(-7.64%)
Jun 09, 2017 2.900 3.010 2.740 2.880 31,491 -0.07(-2.37%)
Jun 08, 2017 2.880 3.100 2.730 2.950 43,128 +0.14(+4.98%)
Jun 07, 2017 2.950 3.130 2.640 2.810 16,307 -0.01(-0.35%)
Jun 06, 2017 2.820 2.820 2.820 2.820 910 +0.01(+0.36%)
Jun 05, 2017 3.235 3.235 2.660 2.810 48,391 +0.06(+2.18%)
Jun 02, 2017 2.900 3.480 2.720 2.750 131,371 -0.08(-2.83%)
Jun 01, 2017 2.640 2.880 2.587 2.830 32,838 +0.21(+8.02%)
May 31, 2017 2.630 2.630 2.600 2.620 1,527 -0.01(-0.38%)
May 30, 2017 2.570 2.700 2.570 2.630 28,929 -0.05(-1.87%)
May 25, 2017 2.680 2.680 2.680 21 +0.02(+0.75%)
May 24, 2017 2.590 2.710 2.590 2.660 4,256 -0.18(-6.34%)
May 23, 2017 2.520 2.840 2.520 2.840 34,370 +0.01(+0.35%)
May 22, 2017 2.410 2.830 2.410 2.830 1,162 +0.02(+0.71%)
May 19, 2017 2.830 2.830 2.560 2.810 4,025 -0.02(-0.71%)
May 18, 2017 2.900 3.000 2.830 2.830 7,072 -0.16(-5.35%)
May 17, 2017 2.840 2.990 2.690 2.990 1,507 +0.23(+8.33%)
May 16, 2017 2.950 2.950 2.674 2.760 4,676 -0.09(-3.15%)
May 15, 2017 2.920 2.990 2.690 2.850 2,658 -0.09(-3.06%)
May 12, 2017 2.600 2.990 2.396 2.940 106,885 +0.41(+16.21%)
May 11, 2017 2.570 3.010 2.390 2.530 76,484 -0.04(-1.56%)
May 10, 2017 2.679 2.679 2.570 2.570 5,058 -0.09(-3.38%)
May 09, 2017 2.720 2.760 2.350 2.660 40,511 -0.07(-2.56%)
May 08, 2017 2.770 2.830 2.720 2.730 21,624 -0.04(-1.44%)
May 05, 2017 2.696 2.950 2.670 2.770 25,812 +0.06(+2.21%)
May 04, 2017 2.710 2.710 2.680 2.710 486 -0.03(-1.09%)
May 03, 2017 2.810 2.810 2.660 2.740 15,986 -0.11(-3.86%)
May 02, 2017 2.812 2.850 2.730 2.850 15,111 +0.04(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.