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 (%)
Nov 30, 2022 7.760 7.840 7.280 7.840 2,486 +0.04(+0.51%)
Nov 29, 2022 7.640 7.800 7.200 7.800 2,336 +0.25(+3.31%)
Nov 28, 2022 7.490 7.600 7.060 7.550 2,707 +0.06(+0.80%)
Nov 25, 2022 7.290 7.490 6.840 7.490 2,794 +0.20(+2.74%)
Nov 23, 2022 7.310 7.310 7.050 7.290 4,940 -0.16(-2.15%)
Nov 22, 2022 7.620 7.620 7.050 7.450 3,995 -0.25(-3.25%)
Nov 21, 2022 7.400 7.700 7.400 7.700 3,798 +0.15(+1.99%)
Nov 18, 2022 7.130 7.550 7.130 7.550 3,063 +0.16(+2.17%)
Nov 17, 2022 7.450 7.590 7.140 7.390 2,764 +0.15(+2.07%)
Nov 16, 2022 7.060 7.240 7.060 7.240 1,368 +0.01(+0.14%)
Nov 15, 2022 7.500 7.590 6.800 7.230 6,800 -0.32(-4.24%)
Nov 14, 2022 7.510 7.550 7.355 7.550 2,505 +0.05(+0.67%)
Nov 11, 2022 7.000 7.500 6.850 7.500 7,890 +0.74(+10.95%)
Nov 10, 2022 6.950 6.950 6.570 6.760 6,464 -0.26(-3.70%)
Nov 09, 2022 7.100 7.100 6.900 7.020 3,540 +0.02(+0.29%)
Nov 08, 2022 6.920 7.120 6.850 7.000 8,227 -0.04(-0.57%)
Nov 07, 2022 7.030 7.040 6.850 7.040 2,466 -0.07(-0.98%)
Nov 04, 2022 7.125 7.129 7.090 7.110 1,984 -0.13(-1.80%)
Nov 03, 2022 7.000 7.250 7.000 7.240 7,134 +0.03(+0.42%)
Nov 02, 2022 7.150 7.210 6.850 7.210 3,052 +0.03(+0.42%)
Nov 01, 2022 6.840 7.180 6.840 7.180 2,492 +0.01(+0.14%)
Oct 31, 2022 7.030 7.170 7.030 7.170 2,276 -0.07(-0.97%)
Oct 27, 2022 7.240 287 -0.13(-1.76%)
Oct 26, 2022 7.130 7.400 7.000 7.370 4,931 +0.08(+1.10%)
Oct 25, 2022 7.130 7.300 7.000 7.290 2,123 +0.00(+0.00%)
Oct 24, 2022 6.980 7.290 6.844 7.290 4,477 +0.00(+0.00%)
Oct 21, 2022 7.360 7.380 6.850 7.290 3,098 -0.31(-4.08%)
Oct 20, 2022 7.310 7.600 7.310 7.600 3,241 +0.05(+0.66%)
Oct 19, 2022 7.540 7.550 7.050 7.550 3,247 +0.06(+0.80%)
Oct 18, 2022 7.420 7.570 7.030 7.490 3,487 +0.09(+1.22%)
Oct 17, 2022 7.060 7.500 6.670 7.400 5,776 +0.27(+3.79%)
Oct 14, 2022 7.240 7.240 7.050 7.130 2,319 -0.16(-2.19%)
Oct 13, 2022 7.485 7.485 7.000 7.290 2,826 -0.33(-4.33%)
Oct 12, 2022 7.600 7.620 6.760 7.620 9,737 +0.18(+2.42%)
Oct 11, 2022 7.750 7.750 7.145 7.440 6,417 -0.31(-4.00%)
Oct 10, 2022 7.690 7.800 6.920 7.750 15,924 +0.01(+0.13%)
Oct 07, 2022 8.240 8.280 7.450 7.740 4,225 -0.05(-0.64%)
Oct 06, 2022 7.220 7.870 7.000 7.790 24,167 -0.04(-0.51%)
Oct 05, 2022 8.200 8.350 7.420 7.830 11,827 -0.31(-3.84%)
Oct 04, 2022 8.500 8.500 8.142 8.142 2,202 -0.61(-6.95%)
Oct 03, 2022 9.000 9.000 8.350 8.750 19,541 -0.23(-2.56%)
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%)
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.