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, 2020
2.740
2.780
2.700
2.780
27,100
-0.02(-0.71%)
Jan 30, 2020
2.710
2.870
2.710
2.800
16,895
+0.05(+1.82%)
Jan 29, 2020
2.750
2.830
2.750
2.750
2,608
-0.08(-2.83%)
Jan 28, 2020
2.830
2.830
2.830
2.830
264
+0.00(+0.00%)
Jan 27, 2020
2.890
2.900
2.800
2.830
17,344
-0.19(-6.29%)
Jan 24, 2020
3.020
3.020
2.920
3.020
4,700
+0.05(+1.68%)
Jan 23, 2020
2.970
2.970
2.970
2.970
718
-0.02(-0.67%)
Jan 22, 2020
2.962
3.000
2.900
2.990
6,985
+0.00(+0.00%)
Jan 21, 2020
3.066
3.066
2.930
2.990
28,303
-0.11(-3.55%)
Jan 17, 2020
3.060
3.110
3.025
3.100
4,500
-0.01(-0.32%)
Jan 16, 2020
3.030
3.120
3.010
3.110
12,107
+0.02(+0.65%)
Jan 15, 2020
3.183
3.183
3.000
3.090
16,573
-0.09(-2.83%)
Jan 14, 2020
3.126
3.180
3.055
3.180
5,024
+0.08(+2.58%)
Jan 13, 2020
3.200
3.200
3.030
3.100
13,962
-0.04(-1.27%)
Jan 10, 2020
2.873
3.190
2.804
3.140
28,800
+0.24(+8.28%)
Jan 09, 2020
2.920
2.931
2.900
2.900
2,142
+0.00(+0.00%)
Jan 08, 2020
2.965
2.965
2.820
2.900
16,069
-0.07(-2.36%)
Jan 07, 2020
2.720
2.970
2.700
2.970
4,787
+0.21(+7.61%)
Jan 06, 2020
2.771
2.845
2.760
2.760
9,440
-0.02(-0.72%)
Jan 03, 2020
2.860
2.900
2.730
2.780
8,800
-0.02(-0.81%)
Jan 02, 2020
2.788
2.929
2.775
2.803
7,356
-0.02(-0.61%)
Dec 31, 2019
2.693
2.820
2.664
2.820
18,600
+0.01(+0.36%)
Dec 30, 2019
2.760
2.883
2.680
2.810
31,038
+0.06(+2.18%)
Dec 27, 2019
2.850
2.870
2.750
2.750
56,700
-0.10(-3.51%)
Dec 26, 2019
2.930
2.930
2.810
2.850
13,114
-0.06(-2.06%)
Dec 24, 2019
2.850
2.930
2.840
2.910
4,500
+0.07(+2.46%)
Dec 23, 2019
2.830
2.922
2.780
2.840
28,147
-0.02(-0.70%)
Dec 20, 2019
2.900
2.970
2.860
2.860
26,900
-0.10(-3.38%)
Dec 19, 2019
3.010
3.010
2.822
2.960
18,685
-0.04(-1.33%)
Dec 18, 2019
3.010
3.140
2.900
3.000
18,035
-0.08(-2.60%)
Dec 17, 2019
3.150
3.170
3.043
3.080
9,246
-0.04(-1.28%)
Dec 16, 2019
3.070
3.220
3.010
3.120
34,758
+0.11(+3.65%)
Dec 13, 2019
3.040
3.140
2.952
3.010
45,700
+0.08(+2.73%)
Dec 12, 2019
2.880
3.080
2.880
2.930
50,141
+0.05(+1.74%)
Dec 11, 2019
2.857
3.000
2.857
2.880
21,755
+0.06(+2.13%)
Dec 10, 2019
2.910
2.980
2.780
2.820
28,477
-0.10(-3.42%)
Dec 09, 2019
2.920
3.060
2.860
2.920
12,170
-0.02(-0.68%)
Dec 06, 2019
3.030
3.030
2.940
2.940
21,900
-0.01(-0.34%)
Dec 05, 2019
2.990
3.043
2.940
2.950
10,376
-0.11(-3.56%)
Dec 04, 2019
2.970
3.060
2.900
3.059
13,291
+0.01(+0.30%)
Dec 03, 2019
3.060
3.110
2.881
3.050
29,390
-0.07(-2.24%)
Dec 02, 2019
2.990
3.130
2.870
3.120
56,755
+0.02(+0.65%)
Nov 29, 2019
3.010
3.360
3.010
3.100
79,200
-0.16(-4.91%)
Nov 27, 2019
4.310
4.310
2.695
3.260
1,377,600
-0.04(-1.21%)
Nov 26, 2019
3.750
3.820
3.300
3.300
336,924
-0.36(-9.84%)
Nov 25, 2019
3.640
3.730
3.370
3.660
87,189
+0.16(+4.57%)
Nov 22, 2019
3.170
3.590
3.160
3.500
52,800
+0.12(+3.55%)
Nov 21, 2019
3.620
3.810
3.320
3.380
91,588
-0.11(-3.15%)
Nov 20, 2019
3.160
3.490
3.160
3.490
45,247
+0.38(+12.22%)
Nov 19, 2019
3.220
3.400
3.110
3.110
51,440
-0.03(-0.96%)
Nov 18, 2019
3.140
3.224
3.060
3.140
27,910
+0.06(+1.94%)
Nov 15, 2019
2.900
3.142
2.900
3.080
13,000
+0.10(+3.36%)
Nov 14, 2019
2.840
2.980
2.810
2.980
17,393
+0.08(+2.69%)
Nov 13, 2019
2.955
2.955
2.850
2.902
3,822
-0.05(-1.63%)
Nov 12, 2019
2.776
3.040
2.776
2.950
37,511
+0.22(+8.06%)
Nov 11, 2019
2.730
2.760
2.670
2.730
10,967
+0.07(+2.63%)
Nov 08, 2019
2.770
2.810
2.650
2.660
20,200
-0.04(-1.48%)
Nov 07, 2019
2.740
2.741
2.630
2.700
15,738
+0.00(+0.00%)
Nov 06, 2019
2.720
2.785
2.700
2.700
37,105
-0.09(-3.23%)
Nov 05, 2019
2.940
2.960
2.790
2.790
43,556
-0.08(-2.79%)
Nov 04, 2019
2.970
3.169
2.870
2.870
55,109
-0.08(-2.71%)
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
.