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 (%)
May 31, 2022 5.272 392 +0.07(+1.39%)
May 27, 2022 5.200 5.200 5.200 5.200 1,091 -0.05(-0.95%)
May 26, 2022 5.180 5.420 5.120 5.250 4,597 +0.04(+0.82%)
May 25, 2022 4.924 5.207 4.924 5.207 4,322 +0.32(+6.49%)
May 24, 2022 4.890 4.890 4.890 4.890 437 -0.06(-1.29%)
May 23, 2022 4.700 4.964 4.663 4.954 5,422 +0.31(+6.76%)
May 20, 2022 4.840 4.850 4.400 4.640 9,054 -0.15(-3.13%)
May 18, 2022 4.790 551 +0.04(+0.88%)
May 17, 2022 5.010 5.010 4.730 4.748 5,923 -0.42(-8.15%)
May 16, 2022 5.110 5.170 5.002 5.170 2,153 +0.07(+1.37%)
May 13, 2022 4.985 5.294 4.960 5.100 5,162 +0.25(+5.15%)
May 12, 2022 4.560 5.080 4.560 4.850 7,826 +0.14(+2.97%)
May 11, 2022 5.100 5.310 4.710 4.710 4,289 -0.30(-6.08%)
May 10, 2022 4.900 5.470 4.400 5.015 6,838 +0.14(+2.98%)
May 09, 2022 5.190 5.190 4.570 4.870 13,538 -0.36(-6.88%)
May 06, 2022 5.300 5.430 5.230 5.230 3,893 +0.00(+0.00%)
May 05, 2022 5.850 6.000 5.230 5.230 9,707 -0.62(-10.60%)
May 04, 2022 5.930 6.150 5.770 5.850 9,861 -0.37(-5.87%)
May 03, 2022 6.100 6.390 5.900 6.215 23,084 +0.10(+1.72%)
May 02, 2022 6.211 6.237 6.100 6.110 5,310 -0.15(-2.47%)
Apr 29, 2022 6.750 6.850 6.250 6.265 14,826 -0.25(-3.83%)
Apr 28, 2022 6.300 6.514 6.290 6.514 5,596 +0.41(+6.79%)
Apr 27, 2022 6.260 6.470 6.100 6.100 3,342 -0.08(-1.29%)
Apr 26, 2022 6.240 6.240 6.180 6.180 1,070 +0.08(+1.31%)
Apr 25, 2022 6.150 6.370 6.100 6.100 4,083 -0.27(-4.23%)
Apr 22, 2022 6.260 6.370 6.131 6.370 4,315 -0.03(-0.47%)
Apr 21, 2022 6.010 6.450 6.010 6.400 4,545 +0.39(+6.49%)
Apr 20, 2022 6.400 6.470 5.910 6.010 11,733 -0.34(-5.35%)
Apr 19, 2022 6.063 6.450 6.063 6.350 3,729 +0.07(+1.11%)
Apr 18, 2022 6.300 6.300 6.270 6.280 1,232 +0.08(+1.34%)
Apr 14, 2022 6.100 6.210 6.100 6.197 2,132 +0.08(+1.24%)
Apr 13, 2022 6.300 6.340 5.830 6.121 13,652 -0.19(-3.00%)
Apr 12, 2022 6.200 6.310 6.120 6.310 4,975 +0.08(+1.28%)
Apr 11, 2022 6.200 6.465 6.200 6.230 2,817 -0.26(-4.01%)
Apr 08, 2022 6.300 6.490 6.300 6.490 2,673 -0.02(-0.35%)
Apr 07, 2022 6.570 6.570 6.290 6.513 4,137 -0.01(-0.18%)
Apr 06, 2022 6.600 6.761 6.250 6.524 12,594 -0.28(-4.05%)
Apr 05, 2022 6.711 7.820 6.711 6.800 63,374 -0.03(-0.44%)
Apr 04, 2022 6.850 7.150 6.600 6.830 17,720 -0.04(-0.58%)
Apr 01, 2022 7.130 7.870 6.810 6.870 12,104 -0.13(-1.86%)
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%)
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.