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 (%)
Sep 30, 2022 8.500 8.987 8.270 8.980 38,171 +0.01(+0.14%)
Sep 29, 2022 8.310 8.967 7.800 8.967 8,820 +0.23(+2.60%)
Sep 28, 2022 8.750 9.440 8.330 8.740 55,340 -0.20(-2.24%)
Sep 27, 2022 8.480 9.280 8.370 8.940 25,993 +0.30(+3.47%)
Sep 26, 2022 8.680 9.000 7.980 8.640 21,221 -0.18(-2.04%)
Sep 23, 2022 7.110 8.820 6.500 8.820 67,579 +0.92(+11.65%)
Sep 22, 2022 8.260 8.260 7.500 7.900 12,857 -0.65(-7.60%)
Sep 21, 2022 9.020 9.095 8.320 8.550 16,817 -0.60(-6.56%)
Sep 20, 2022 9.320 9.320 8.710 9.150 7,930 +0.46(+5.29%)
Sep 19, 2022 9.110 9.400 8.620 8.690 9,550 -0.75(-7.94%)
Sep 16, 2022 9.080 9.450 8.500 9.440 11,118 -0.01(-0.11%)
Sep 15, 2022 9.260 9.450 8.550 9.450 23,390 +0.09(+0.96%)
Sep 14, 2022 9.100 9.490 9.100 9.360 8,059 -0.11(-1.16%)
Sep 13, 2022 9.100 9.470 9.100 9.470 5,072 -0.02(-0.21%)
Sep 12, 2022 9.720 9.720 9.100 9.490 7,787 -0.03(-0.32%)
Sep 09, 2022 9.110 9.520 8.630 9.520 9,710 +0.30(+3.25%)
Sep 08, 2022 9.000 9.350 9.000 9.220 4,322 -0.40(-4.16%)
Sep 07, 2022 9.900 10.01 9.200 9.620 20,686 -0.38(-3.80%)
Sep 06, 2022 10.25 10.25 9.909 10.00 12,779 -0.12(-1.19%)
Sep 02, 2022 10.18 10.18 9.880 10.12 10,902 -0.05(-0.49%)
Sep 01, 2022 10.28 10.30 10.05 10.17 7,761 -0.08(-0.78%)
Aug 31, 2022 9.380 10.25 8.610 10.25 19,602 -0.10(-0.97%)
Aug 30, 2022 10.00 10.35 9.242 10.35 15,512 +0.21(+2.12%)
Aug 29, 2022 10.36 10.37 10.00 10.13 15,453 +0.12(+1.15%)
Aug 26, 2022 10.20 10.20 10.00 10.02 6,153 -0.21(-2.05%)
Aug 25, 2022 10.06 10.31 10.00 10.23 4,551 +0.23(+2.30%)
Aug 24, 2022 10.79 10.86 10.00 10.00 9,290 -0.45(-4.31%)
Aug 23, 2022 10.27 10.98 10.27 10.45 14,529 +0.26(+2.59%)
Aug 22, 2022 9.720 10.50 9.720 10.19 10,089 +0.34(+3.41%)
Aug 19, 2022 9.695 9.850 9.695 9.850 5,265 +0.35(+3.68%)
Aug 18, 2022 9.600 9.660 9.500 9.500 6,584 -0.14(-1.50%)
Aug 17, 2022 9.580 9.685 9.580 9.645 5,166 +0.13(+1.42%)
Aug 16, 2022 9.300 9.600 9.190 9.510 13,215 +0.12(+1.28%)
Aug 15, 2022 9.550 9.550 9.300 9.390 6,429 -0.16(-1.68%)
Aug 12, 2022 9.400 9.742 9.400 9.550 2,700 +0.04(+0.42%)
Aug 11, 2022 9.210 9.640 9.056 9.510 12,503 +0.27(+2.92%)
Aug 10, 2022 8.990 9.430 8.990 9.240 12,771 +0.44(+5.00%)
Aug 09, 2022 8.750 9.150 8.750 8.800 26,669 -0.06(-0.68%)
Aug 08, 2022 9.000 9.130 8.320 8.860 28,417 +0.15(+1.78%)
Aug 05, 2022 8.230 9.153 8.160 8.705 14,894 +0.47(+5.77%)
Aug 04, 2022 8.222 8.944 8.150 8.230 22,247 +0.01(+0.18%)
Aug 03, 2022 8.760 8.900 8.150 8.215 26,330 -0.59(-6.75%)
Aug 02, 2022 8.020 8.858 7.763 8.810 27,774 +0.98(+12.51%)
Aug 01, 2022 7.650 8.180 7.500 7.830 6,300 +0.03(+0.38%)
Jul 29, 2022 7.720 8.280 7.660 7.800 31,350 -0.03(-0.38%)
Jul 28, 2022 7.730 8.360 7.630 7.830 25,201 -0.12(-1.51%)
Jul 27, 2022 8.200 8.930 7.850 7.950 15,592 -0.24(-2.93%)
Jul 26, 2022 6.930 8.254 6.930 8.190 64,920 +1.03(+14.40%)
Jul 25, 2022 6.990 7.360 6.570 7.159 34,848 -0.03(-0.43%)
Jul 22, 2022 7.440 7.810 7.000 7.190 29,023 -0.16(-2.18%)
Jul 21, 2022 7.410 7.810 7.157 7.350 36,177 -0.15(-2.00%)
Jul 20, 2022 6.820 7.500 6.650 7.500 57,801 +0.77(+11.44%)
Jul 19, 2022 5.090 6.860 5.090 6.730 144,838 +1.25(+22.81%)
Jul 18, 2022 5.130 6.648 4.710 5.480 475,640 +0.76(+16.10%)
Jul 15, 2022 4.830 5.160 4.550 4.720 14,120 +0.03(+0.64%)
Jul 14, 2022 4.800 4.930 4.550 4.690 9,291 -0.16(-3.30%)
Jul 13, 2022 4.870 5.030 4.680 4.850 15,226 -0.09(-1.82%)
Jul 12, 2022 4.830 5.080 4.723 4.940 7,363 +0.30(+6.47%)
Jul 11, 2022 5.110 5.311 4.570 4.640 8,053 -0.41(-8.12%)
Jul 08, 2022 5.140 5.140 5.050 5.050 880 +0.14(+2.85%)
Jul 07, 2022 5.090 5.678 4.850 4.910 10,188 -0.11(-2.19%)
Jul 06, 2022 5.600 5.720 5.020 5.020 7,601 -0.44(-8.06%)
Jul 05, 2022 4.960 5.480 4.950 5.460 7,907 +0.56(+11.43%)
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.