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 (%)
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%)
Nov 01, 2017
2.500
2.500
2.400
2.460
5,834
-0.01(-0.40%)
Oct 31, 2017
2.546
2.550
2.450
2.470
4,177
+0.02(+0.82%)
Oct 30, 2017
2.510
2.580
2.440
2.450
7,262
-0.07(-2.78%)
Oct 27, 2017
2.420
2.540
2.410
2.520
3,726
-0.06(-2.33%)
Oct 26, 2017
2.460
2.580
2.425
2.580
2,998
+0.03(+1.18%)
Oct 25, 2017
2.410
2.550
2.410
2.550
200
+0.15(+6.25%)
Oct 24, 2017
2.534
2.550
2.400
2.400
12,690
-0.11(-4.38%)
Oct 23, 2017
2.610
2.670
2.510
2.510
10,811
-0.10(-3.83%)
Oct 20, 2017
2.700
2.740
2.610
2.610
7,156
-0.11(-4.04%)
Oct 19, 2017
2.690
2.720
2.580
2.720
614
+0.03(+1.12%)
Oct 18, 2017
2.600
2.700
2.600
2.690
3,324
+0.08(+3.07%)
Oct 17, 2017
2.687
2.726
2.570
2.610
1,812
-0.10(-3.69%)
Oct 16, 2017
2.740
2.820
2.550
2.710
19,620
+0.10(+3.83%)
Oct 13, 2017
2.650
2.750
2.520
2.610
22,752
-0.10(-3.69%)
Oct 12, 2017
2.620
2.936
2.607
2.710
18,927
+0.09(+3.44%)
Oct 11, 2017
2.700
2.700
2.611
2.620
1,998
-0.11(-4.03%)
Oct 10, 2017
2.820
2.850
2.660
2.730
19,679
-0.14(-4.83%)
Oct 09, 2017
2.740
3.200
2.720
2.869
256,619
+0.15(+5.46%)
Oct 06, 2017
2.640
2.720
2.600
2.720
12,124
+0.08(+3.03%)
Oct 05, 2017
2.610
2.660
2.610
2.640
5,332
+0.03(+1.15%)
Oct 04, 2017
2.750
2.760
2.560
2.610
10,918
-0.08(-2.97%)
Oct 03, 2017
2.600
2.670
2.600
2.690
5,673
+0.08(+3.07%)
Oct 02, 2017
2.580
2.610
2.580
2.610
220
-0.01(-0.38%)
Sep 29, 2017
2.800
2.800
2.587
2.620
675
+0.01(+0.38%)
Sep 28, 2017
2.790
2.850
2.473
2.610
3,435
-0.18(-6.45%)
Sep 27, 2017
2.780
2.800
2.440
2.790
1,868
+0.12(+4.49%)
Sep 25, 2017
2.670
2.670
2.670
0
+0.04(+1.52%)
Sep 22, 2017
2.620
2.745
2.600
2.630
1,810
+0.02(+0.77%)
Sep 21, 2017
2.660
2.680
2.610
2.610
4,771
+0.01(+0.38%)
Sep 20, 2017
2.820
2.820
2.580
2.600
8,936
-0.11(-4.06%)
Sep 19, 2017
2.590
2.730
2.570
2.710
7,380
-0.03(-1.23%)
Sep 18, 2017
2.744
2.744
2.744
2.744
203
+0.17(+6.76%)
Sep 15, 2017
2.800
2.850
2.570
2.570
5,561
-0.13(-4.81%)
Sep 14, 2017
2.840
2.880
2.650
2.700
19,502
-0.06(-2.17%)
Sep 13, 2017
2.610
2.870
2.610
2.760
20,391
+0.09(+3.37%)
Sep 12, 2017
2.600
2.700
2.600
2.670
500
+0.02(+0.75%)
Sep 11, 2017
2.710
2.740
2.610
2.650
1,301
-0.20(-7.02%)
Sep 08, 2017
2.970
2.980
2.850
2.850
8,345
-0.04(-1.38%)
Sep 07, 2017
2.950
2.550
2.890
15,001
+0.14(+5.09%)
Sep 06, 2017
2.584
2.850
2.430
2.750
19,119
+0.18(+6.89%)
Sep 05, 2017
2.393
2.732
2.393
2.573
57,697
+0.08(+3.32%)
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
.