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 (%)
Mar 31, 2022 6.780 7.030 6.707 7.000 4,884 +0.20(+2.94%)
Mar 30, 2022 6.880 6.950 6.800 6.800 3,051 -0.11(-1.59%)
Mar 29, 2022 7.100 7.100 6.910 6.910 1,249 +0.08(+1.17%)
Mar 28, 2022 7.150 7.153 6.830 6.830 1,357 +0.05(+0.74%)
Mar 25, 2022 6.800 7.280 6.780 6.780 6,059 -0.22(-3.14%)
Mar 24, 2022 7.260 7.260 7.000 7.000 1,143 -0.35(-4.81%)
Mar 23, 2022 6.850 7.353 6.810 7.353 4,056 +0.02(+0.32%)
Mar 22, 2022 6.800 7.500 6.800 7.330 19,708 +0.53(+7.79%)
Mar 21, 2022 6.950 6.950 6.800 6.800 903 -0.20(-2.86%)
Mar 18, 2022 7.000 7.000 7.000 7.000 772 +0.01(+0.14%)
Mar 17, 2022 6.815 6.990 6.815 6.990 796 +0.39(+5.86%)
Mar 16, 2022 6.300 6.780 6.300 6.603 6,596 +0.32(+5.15%)
Mar 15, 2022 6.080 6.350 5.950 6.280 5,006 +0.10(+1.62%)
Mar 14, 2022 6.500 6.500 6.180 6.180 1,383 -0.67(-9.78%)
Mar 10, 2022 6.850 38 -0.05(-0.72%)
Mar 09, 2022 6.950 7.058 6.700 6.900 2,504 -0.17(-2.47%)
Mar 08, 2022 6.850 7.080 6.850 7.075 1,797 +0.17(+2.39%)
Mar 07, 2022 7.100 7.290 6.750 6.910 7,739 -0.14(-1.99%)
Mar 04, 2022 7.210 7.210 7.050 7.050 1,769 -0.44(-5.87%)
Mar 03, 2022 7.490 7.490 7.490 7.490 308 +0.19(+2.60%)
Mar 02, 2022 7.300 7.306 7.300 7.300 1,154 +0.03(+0.41%)
Mar 01, 2022 7.300 7.300 7.070 7.270 5,342 -0.22(-2.94%)
Feb 28, 2022 7.119 7.490 7.119 7.490 2,389 +0.34(+4.76%)
Feb 25, 2022 7.260 7.160 7.150 7.150 2,748 -0.25(-3.38%)
Feb 24, 2022 6.850 7.400 6.000 7.400 10,079 +0.26(+3.66%)
Feb 23, 2022 7.100 7.138 7.100 7.138 1,072 +0.04(+0.54%)
Feb 22, 2022 7.510 7.545 6.880 7.100 8,203 -0.58(-7.61%)
Feb 18, 2022 7.685 0 -0.07(-0.84%)
Feb 17, 2022 7.720 7.750 7.500 7.750 1,552 +0.32(+4.31%)
Feb 16, 2022 8.000 8.000 7.430 7.430 1,143 -0.47(-5.95%)
Feb 15, 2022 7.230 7.980 7.140 7.900 4,482 +0.62(+8.52%)
Feb 14, 2022 7.720 7.720 7.190 7.280 7,082 -0.44(-5.70%)
Feb 11, 2022 7.700 7.720 7.670 7.720 3,058 +0.00(+0.00%)
Feb 10, 2022 7.720 7.720 7.360 7.720 1,106 +0.26(+3.49%)
Feb 09, 2022 7.210 7.690 7.210 7.460 1,073 +0.00(+0.00%)
Feb 08, 2022 7.410 7.660 7.410 7.460 8,403 +0.21(+2.90%)
Feb 07, 2022 7.242 7.250 7.242 7.250 419 -0.05(-0.68%)
Feb 04, 2022 7.450 7.500 7.300 7.300 3,993 -0.26(-3.44%)
Feb 03, 2022 7.240 7.630 7.560 2,100 +0.41(+5.73%)
Feb 02, 2022 7.431 7.431 7.150 7.150 858 -0.16(-2.19%)
Feb 01, 2022 7.110 7.326 7.020 7.310 3,705 +0.10(+1.39%)
Jan 31, 2022 7.040 7.290 7.040 7.210 4,665 -0.08(-1.10%)
Jan 28, 2022 7.500 7.500 7.070 7.290 5,354 -0.35(-4.58%)
Jan 27, 2022 7.050 7.640 7.050 7.640 3,614 +0.45(+6.26%)
Jan 26, 2022 7.360 7.590 7.190 7.190 12,431 -0.03(-0.42%)
Jan 25, 2022 7.280 7.720 6.860 7.220 24,794 -0.06(-0.83%)
Jan 24, 2022 7.480 7.540 7.270 7.280 6,226 -0.27(-3.57%)
Jan 21, 2022 7.920 7.950 7.500 7.550 4,961 -0.43(-5.39%)
Jan 20, 2022 7.760 7.980 7.723 7.980 1,943 +0.05(+0.63%)
Jan 19, 2022 7.300 7.930 7.300 7.930 2,706 +0.12(+1.54%)
Jan 18, 2022 7.540 7.990 7.540 7.810 7,130 +0.23(+3.03%)
Jan 14, 2022 7.580 0 -0.47(-5.84%)
Jan 13, 2022 8.062 8.062 7.590 8.050 4,881 +0.06(+0.75%)
Jan 12, 2022 7.850 8.370 7.830 7.990 18,824 +0.16(+2.04%)
Jan 11, 2022 7.280 7.830 7.250 7.830 14,714 +0.53(+7.26%)
Jan 10, 2022 7.410 7.720 7.280 7.300 1,879 -0.42(-5.38%)
Jan 07, 2022 7.520 7.715 7.520 7.715 860 -0.24(-2.96%)
Jan 06, 2022 7.745 7.990 7.745 7.950 4,309 +0.44(+5.86%)
Jan 05, 2022 7.510 7.520 7.510 7.510 767 -0.45(-5.63%)
Jan 04, 2022 7.800 7.958 7.350 7.958 2,999 +0.16(+2.03%)
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.