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 (%)
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%)
Jan 03, 2022 7.380 7.810 7.210 7.800 3,769 -0.13(-1.64%)
Dec 31, 2021 7.500 8.200 7.500 7.930 4,538 +0.38(+5.03%)
Dec 30, 2021 7.800 8.070 7.387 7.550 6,991 -0.35(-4.43%)
Dec 29, 2021 7.800 7.900 7.590 7.900 5,191 +0.11(+1.41%)
Dec 28, 2021 7.500 7.790 7.495 7.790 4,622 +0.11(+1.43%)
Dec 27, 2021 7.170 7.710 7.170 7.680 8,536 +0.52(+7.26%)
Dec 23, 2021 7.700 7.700 7.160 7.160 14,550 -0.49(-6.41%)
Dec 22, 2021 7.900 7.900 7.650 7.650 4,541 -0.30(-3.77%)
Dec 21, 2021 7.900 7.950 7.900 7.950 640 -0.12(-1.49%)
Dec 20, 2021 8.000 8.210 7.810 8.070 4,917 +0.04(+0.50%)
Dec 17, 2021 7.700 8.045 7.600 8.030 15,563 +0.43(+5.66%)
Dec 16, 2021 7.800 7.800 7.520 7.600 7,927 -0.19(-2.44%)
Dec 15, 2021 7.800 7.800 7.700 7.790 4,868 -0.09(-1.14%)
Dec 14, 2021 7.700 8.040 7.700 7.880 2,406 +0.48(+6.49%)
Dec 13, 2021 7.390 8.068 7.390 7.400 5,443 -0.55(-6.93%)
Dec 10, 2021 7.510 7.951 7.510 7.951 3,770 -0.01(-0.11%)
Dec 09, 2021 7.850 7.960 7.400 7.960 7,153 -0.14(-1.73%)
Dec 08, 2021 7.410 8.100 7.410 8.100 13,337 +0.10(+1.25%)
Dec 07, 2021 7.950 8.100 7.950 8.000 5,142 +0.07(+0.88%)
Dec 06, 2021 8.130 8.141 7.500 7.930 15,684 -0.36(-4.34%)
Dec 03, 2021 8.680 8.680 7.990 8.290 17,192 -0.21(-2.47%)
Dec 02, 2021 7.840 8.500 7.800 8.500 20,884 +0.66(+8.42%)
Dec 01, 2021 7.960 8.183 7.700 7.840 3,593 -0.22(-2.73%)
Nov 30, 2021 8.230 8.230 8.160 8.060 8,880 -0.39(-4.62%)
Nov 29, 2021 8.450 8.780 8.450 8.450 3,694 +0.03(+0.36%)
Nov 26, 2021 8.670 8.787 8.416 8.420 4,813 -0.59(-6.50%)
Nov 24, 2021 9.040 9.040 8.363 9.005 6,772 +0.40(+4.59%)
Nov 23, 2021 8.530 9.140 8.310 8.610 15,099 +0.26(+3.11%)
Nov 22, 2021 8.900 9.010 8.050 8.350 20,275 -0.55(-6.23%)
Nov 19, 2021 9.080 9.180 8.400 8.905 12,454 -0.25(-2.68%)
Nov 18, 2021 9.310 9.215 9.150 9.150 3,932 -0.16(-1.72%)
Nov 17, 2021 9.500 9.502 9.310 9.310 4,392 -0.17(-1.79%)
Nov 16, 2021 9.550 9.730 9.480 9.480 2,792 +0.01(+0.11%)
Nov 15, 2021 9.630 9.770 9.470 9.470 4,217 -0.18(-1.87%)
Nov 12, 2021 9.670 9.990 9.540 9.650 1,530 +0.17(+1.79%)
Nov 11, 2021 9.560 9.640 9.460 9.480 3,441 -0.24(-2.47%)
Nov 09, 2021 9.750 9.850 9.430 9.720 7,354 +0.12(+1.25%)
Nov 08, 2021 9.530 9.865 9.510 9.600 3,270 +0.00(+0.00%)
Nov 05, 2021 9.450 9.730 9.420 9.600 5,607 +0.15(+1.59%)
Nov 04, 2021 9.440 9.705 9.420 9.450 6,012 -0.07(-0.74%)
Nov 03, 2021 9.500 9.790 9.450 9.520 3,971 +0.02(+0.21%)
Nov 02, 2021 9.600 9.880 9.480 9.500 3,313 +0.10(+1.06%)
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.