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
)
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:
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, 2019
2.160
2.279
2.120
2.200
34,504
+0.08(+3.77%)
Jan 30, 2019
2.120
2.269
2.050
2.120
70,192
-0.04(-1.85%)
Jan 29, 2019
2.380
2.480
2.150
2.160
87,874
-0.27(-11.11%)
Jan 28, 2019
2.230
3.010
2.230
2.430
418,063
+0.11(+4.74%)
Jan 25, 2019
2.310
2.370
2.150
2.320
9,200
-0.05(-2.11%)
Jan 24, 2019
2.360
2.422
2.110
2.370
27,546
-0.05(-2.07%)
Jan 23, 2019
2.480
2.600
2.420
2.420
70,972
-0.06(-2.42%)
Jan 22, 2019
2.410
3.050
2.400
2.480
335,785
+0.13(+5.53%)
Jan 18, 2019
2.400
2.590
2.340
2.350
114,100
-0.05(-2.08%)
Jan 17, 2019
2.290
2.400
2.229
2.400
202,166
+0.18(+8.11%)
Jan 16, 2019
2.190
2.260
2.060
2.220
16,158
+0.03(+1.37%)
Jan 15, 2019
2.190
2.190
2.180
2.190
485
+0.01(+0.46%)
Jan 14, 2019
2.130
2.180
2.080
2.180
11,880
+0.05(+2.35%)
Jan 11, 2019
2.190
2.190
2.130
2.130
19,600
-0.11(-4.91%)
Jan 10, 2019
2.200
2.280
2.200
2.240
4,365
-0.13(-5.49%)
Jan 09, 2019
2.270
2.400
2.221
2.370
55,835
+0.12(+5.33%)
Jan 08, 2019
2.180
2.293
2.119
2.250
18,133
+0.13(+6.13%)
Jan 07, 2019
2.140
2.191
2.120
2.120
10,637
-0.08(-3.64%)
Jan 04, 2019
2.190
2.270
2.120
2.200
3,200
-0.01(-0.68%)
Jan 03, 2019
2.180
2.240
2.162
2.215
5,816
+0.05(+2.54%)
Jan 02, 2019
2.129
2.280
2.125
2.160
28,171
+0.02(+0.94%)
Dec 31, 2018
2.080
2.190
2.080
2.140
9,700
+0.06(+2.88%)
Dec 28, 2018
2.070
2.080
2.070
2.080
1,600
-0.01(-0.48%)
Dec 27, 2018
2.220
2.220
2.090
2.090
3,456
+0.01(+0.36%)
Dec 26, 2018
2.069
2.105
2.040
2.083
9,020
+0.10(+5.18%)
Dec 24, 2018
1.900
2.010
1.900
1.980
15,900
+0.01(+0.51%)
Dec 21, 2018
2.145
2.145
1.970
1.970
6,000
-0.10(-4.83%)
Dec 20, 2018
2.090
2.100
2.049
2.070
14,192
-0.03(-1.43%)
Dec 19, 2018
2.042
2.180
2.042
2.100
14,109
+0.03(+1.45%)
Dec 18, 2018
2.039
2.175
1.913
2.070
13,389
+0.06(+2.99%)
Dec 17, 2018
2.000
2.080
2.000
2.010
3,959
-0.10(-4.74%)
Dec 14, 2018
2.040
2.260
2.020
2.110
2,200
-0.03(-1.40%)
Dec 13, 2018
2.190
2.210
2.130
2.140
4,187
+0.06(+2.88%)
Dec 12, 2018
2.280
2.280
2.070
2.080
2,993
-0.12(-5.45%)
Dec 11, 2018
2.280
2.280
2.111
2.200
1,921
-0.05(-2.23%)
Dec 10, 2018
2.230
2.250
2.019
2.250
19,962
+0.16(+7.66%)
Dec 07, 2018
2.100
2.110
2.015
2.090
2,100
+0.01(+0.48%)
Dec 06, 2018
2.040
2.270
2.040
2.080
6,320
-0.22(-9.57%)
Dec 04, 2018
2.010
2.300
1.940
2.300
85,000
+0.30(+15.00%)
Dec 03, 2018
2.000
2.090
1.950
2.000
6,925
-0.07(-3.38%)
Nov 30, 2018
2.040
2.100
1.850
2.070
34,100
+0.06(+2.96%)
Nov 29, 2018
2.010
2.150
2.010
2.010
35,353
-0.07(-3.35%)
Nov 28, 2018
2.500
3.200
1.900
2.080
1,080,757
-0.14(-6.14%)
Nov 27, 2018
2.250
2.371
2.103
2.216
32,176
+0.14(+6.54%)
Nov 26, 2018
2.080
2.080
2.080
72
+0.00(+0.00%)
Nov 23, 2018
2.080
2.120
2.080
2.080
1,400
+0.03(+1.46%)
Nov 21, 2018
2.050
2.050
2.050
0
-0.09(-4.24%)
Nov 20, 2018
2.110
2.240
2.110
2.141
3,542
+0.04(+1.94%)
Nov 19, 2018
2.140
2.270
2.070
2.100
6,550
+0.03(+1.45%)
Nov 16, 2018
2.100
2.110
2.060
2.070
1,600
-0.03(-1.43%)
Nov 15, 2018
2.130
2.130
2.060
2.100
4,912
-0.09(-4.11%)
Nov 14, 2018
2.290
2.290
1.920
2.190
4,274
-0.13(-5.60%)
Nov 13, 2018
2.160
2.320
2.080
2.320
21,580
+0.17(+7.91%)
Nov 12, 2018
2.160
2.160
2.083
2.150
1,192
+0.00(+0.00%)
Nov 09, 2018
1.950
2.150
1.950
2.150
3,700
-0.05(-2.27%)
Nov 08, 2018
2.214
2.214
2.200
2.200
25,017
+0.00(+0.00%)
Nov 07, 2018
2.160
2.250
2.160
2.200
16,694
+0.10(+4.76%)
Nov 06, 2018
2.150
2.160
2.023
2.100
10,086
-0.03(-1.41%)
Nov 05, 2018
2.170
2.190
2.130
2.130
7,255
-0.06(-2.74%)
Nov 02, 2018
2.150
2.240
2.130
2.190
9,000
+0.01(+0.46%)
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
.