Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fuwei Films [Holding
(NQ:
FFHL
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
3.730
3.950
3.670
3.750
23,474
-0.12(-3.10%)
Jan 30, 2018
3.710
3.910
3.491
3.870
20,692
+0.13(+3.47%)
Jan 29, 2018
3.880
3.880
3.657
3.740
3,222
-0.07(-1.83%)
Jan 26, 2018
3.830
3.910
3.810
3.810
5,630
-0.02(-0.52%)
Jan 25, 2018
3.910
3.980
3.500
3.830
9,808
-0.12(-3.04%)
Jan 24, 2018
3.950
4.040
3.800
3.950
5,142
-0.02(-0.50%)
Jan 23, 2018
3.561
4.160
3.561
3.970
28,613
+0.04(+1.02%)
Jan 22, 2018
3.880
4.100
3.705
3.930
16,957
+0.05(+1.29%)
Jan 19, 2018
3.680
3.950
3.650
3.880
11,834
+0.18(+4.86%)
Jan 18, 2018
3.646
4.000
3.646
3.700
18,030
+0.06(+1.65%)
Jan 17, 2018
3.370
4.280
3.370
3.640
330,928
+0.31(+9.31%)
Jan 16, 2018
3.390
3.191
3.330
16,238
-0.06(-1.77%)
Jan 12, 2018
3.390
3.390
3.390
0
-0.08(-2.31%)
Jan 11, 2018
3.430
3.580
3.330
3.470
32,132
+0.02(+0.58%)
Jan 10, 2018
3.210
3.785
3.093
3.450
116,296
+0.08(+2.38%)
Jan 09, 2018
3.550
3.770
3.261
3.370
39,974
-0.04(-1.18%)
Jan 08, 2018
3.600
3.600
3.061
3.410
62,334
+0.06(+1.79%)
Jan 05, 2018
3.308
4.930
3.170
3.350
490,678
+0.08(+2.45%)
Jan 04, 2018
2.850
3.772
2.850
3.270
117,335
+0.13(+4.14%)
Jan 03, 2018
3.190
3.300
2.930
3.140
45,949
-0.06(-1.87%)
Jan 02, 2018
2.830
3.200
2.830
3.200
19,498
+0.26(+8.84%)
Dec 29, 2017
2.940
2.940
2.940
0
-0.08(-2.65%)
Dec 28, 2017
3.000
3.180
2.963
3.020
6,385
+0.02(+0.67%)
Dec 27, 2017
2.902
3.100
2.860
3.000
11,609
-0.03(-0.99%)
Dec 26, 2017
2.890
3.290
2.671
3.030
89,049
+0.23(+8.21%)
Dec 22, 2017
2.870
3.010
2.731
2.800
30,392
-0.06(-2.13%)
Dec 21, 2017
2.705
3.113
2.650
2.861
168,569
+0.22(+8.37%)
Dec 20, 2017
2.650
2.690
2.600
2.640
18,107
-0.13(-4.69%)
Dec 19, 2017
2.580
3.200
2.570
2.770
155,062
+0.16(+6.13%)
Dec 18, 2017
2.640
2.640
2.590
2.610
4,670
+0.02(+0.77%)
Dec 15, 2017
2.697
2.697
2.580
2.590
5,965
+0.03(+1.17%)
Dec 14, 2017
2.670
2.670
2.550
2.560
4,340
-0.05(-1.92%)
Dec 13, 2017
2.550
2.720
2.550
2.610
3,053
+0.04(+1.56%)
Dec 12, 2017
2.610
2.790
2.560
2.570
11,976
+0.01(+0.39%)
Dec 11, 2017
2.590
2.640
2.550
2.560
8,696
-0.03(-1.16%)
Dec 08, 2017
2.580
2.600
2.550
2.590
4,579
+0.01(+0.39%)
Dec 07, 2017
2.660
2.758
2.570
2.580
14,912
-0.07(-2.65%)
Dec 06, 2017
2.770
2.770
2.620
2.650
10,167
-0.11(-3.98%)
Dec 05, 2017
2.710
2.770
2.661
2.760
9,710
+0.03(+1.10%)
Dec 04, 2017
2.780
2.627
2.730
11,478
+0.03(+1.11%)
Dec 01, 2017
2.743
2.799
2.700
2.700
8,759
-0.13(-4.59%)
Nov 30, 2017
2.817
2.960
2.732
2.830
7,669
+0.08(+2.91%)
Nov 29, 2017
2.755
2.920
2.720
2.750
22,474
-0.22(-7.41%)
Nov 28, 2017
2.800
3.040
2.703
2.970
37,777
+0.04(+1.37%)
Nov 27, 2017
3.150
3.150
2.902
2.930
20,517
-0.21(-6.69%)
Nov 24, 2017
2.734
3.640
2.734
3.140
320,373
+0.23(+7.93%)
Nov 22, 2017
2.770
2.950
2.742
2.909
19,096
+0.14(+5.03%)
Nov 21, 2017
2.660
2.947
2.660
2.770
24,827
-0.01(-0.34%)
Nov 20, 2017
2.699
2.889
2.680
2.780
18,269
+0.11(+4.10%)
Nov 17, 2017
2.670
2.750
2.604
2.670
12,972
+0.06(+2.30%)
Nov 16, 2017
2.720
3.000
2.592
2.610
49,613
-0.16(-5.78%)
Nov 15, 2017
2.821
3.260
2.630
2.770
367,156
-0.02(-0.72%)
Nov 14, 2017
2.770
2.980
2.630
2.790
56,481
+0.13(+4.89%)
Nov 13, 2017
2.580
2.800
2.580
2.660
37,031
+0.05(+1.92%)
Nov 10, 2017
3.060
3.075
2.556
2.610
36,448
-0.13(-4.74%)
Nov 09, 2017
2.800
3.376
2.630
2.740
105,818
-0.11(-3.86%)
Nov 08, 2017
2.400
2.899
2.400
2.850
173,874
+0.45(+18.75%)
Nov 07, 2017
2.400
2.414
2.400
2.400
1,100
+0.00(+0.00%)
Nov 06, 2017
2.400
2.400
2.400
2.400
800
+0.00(+0.00%)
Nov 03, 2017
2.434
2.440
2.400
2.400
800
-0.03(-1.10%)
Nov 02, 2017
2.420
2.430
2.400
2.427
4,229
-0.03(-1.35%)
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
.