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 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%)
Nov 01, 2019
2.940
3.140
2.879
2.950
37,900
+0.01(+0.34%)
Oct 31, 2019
2.940
3.020
2.940
2.940
22,748
-0.01(-0.34%)
Oct 30, 2019
3.090
3.240
2.930
2.950
65,419
-0.08(-2.64%)
Oct 29, 2019
3.300
3.300
3.030
3.030
33,913
-0.24(-7.34%)
Oct 28, 2019
3.680
4.350
3.150
3.270
353,646
+0.01(+0.31%)
Oct 25, 2019
2.940
3.400
2.940
3.260
176,000
+0.22(+7.24%)
Oct 24, 2019
2.910
3.040
2.900
3.040
15,288
+0.05(+1.67%)
Oct 23, 2019
2.960
3.070
2.900
2.990
20,005
+0.05(+1.70%)
Oct 22, 2019
3.090
3.100
2.940
2.940
17,606
-0.15(-4.85%)
Oct 21, 2019
2.990
3.100
2.922
3.090
11,553
+0.08(+2.66%)
Oct 18, 2019
3.100
3.490
3.010
3.010
128,100
-0.04(-1.31%)
Oct 17, 2019
2.965
3.180
2.965
3.050
44,725
+0.01(+0.29%)
Oct 16, 2019
2.900
3.280
2.810
3.041
172,148
+0.18(+6.34%)
Oct 15, 2019
2.830
2.949
2.700
2.860
27,792
-0.03(-1.04%)
Oct 14, 2019
2.866
2.968
2.810
2.890
5,553
-0.04(-1.37%)
Oct 11, 2019
2.780
3.000
2.700
2.930
18,800
+0.11(+3.90%)
Oct 10, 2019
2.830
3.040
2.820
2.820
22,304
-0.06(-2.08%)
Oct 09, 2019
2.873
2.884
2.850
2.880
3,693
-0.02(-0.76%)
Oct 08, 2019
2.980
3.420
2.800
2.902
92,084
+0.00(+0.08%)
Oct 07, 2019
2.870
3.120
2.790
2.900
52,743
+0.00(+0.00%)
Oct 04, 2019
2.800
3.030
2.750
2.900
40,600
+0.11(+3.94%)
Oct 03, 2019
2.630
3.040
2.600
2.790
90,799
+0.04(+1.45%)
Oct 02, 2019
2.770
2.840
2.460
2.750
68,977
+0.14(+5.36%)
Oct 01, 2019
2.960
3.550
2.580
2.610
37,977
-0.05(-1.88%)
Sep 30, 2019
2.670
2.952
2.605
2.660
42,178
-0.16(-5.67%)
Sep 27, 2019
3.100
3.190
2.800
2.820
23,800
-0.30(-9.62%)
Sep 26, 2019
3.150
3.150
3.030
3.120
9,994
-0.03(-0.95%)
Sep 25, 2019
3.080
3.160
3.020
3.150
11,604
+0.06(+1.94%)
Sep 24, 2019
3.270
3.320
3.090
3.090
12,862
-0.21(-6.36%)
Sep 23, 2019
3.270
3.470
3.150
3.300
41,737
-0.01(-0.43%)
Sep 20, 2019
3.340
3.368
3.240
3.314
18,400
-0.10(-2.80%)
Sep 19, 2019
3.500
3.565
3.294
3.410
95,146
+0.01(+0.29%)
Sep 18, 2019
3.400
3.770
3.265
3.400
112,941
+0.00(+0.00%)
Sep 17, 2019
3.150
3.450
2.940
3.400
201,327
+0.28(+8.97%)
Sep 16, 2019
2.950
3.190
2.770
3.120
70,358
+0.20(+6.85%)
Sep 13, 2019
2.900
3.000
2.810
2.920
20,000
+0.01(+0.34%)
Sep 12, 2019
3.120
3.370
2.880
2.910
134,235
-0.21(-6.73%)
Sep 11, 2019
2.890
3.250
2.890
3.120
137,866
+0.27(+9.47%)
Sep 10, 2019
2.830
2.940
2.620
2.850
129,735
-0.07(-2.40%)
Sep 09, 2019
2.870
3.100
2.690
2.920
58,698
+0.10(+3.55%)
Sep 06, 2019
2.920
3.040
2.780
2.820
75,800
-0.12(-4.08%)
Sep 05, 2019
3.130
3.204
2.910
2.940
118,130
-0.25(-7.84%)
Sep 04, 2019
3.500
3.500
3.120
3.190
84,526
-0.19(-5.62%)
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
.