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 (%)
Apr 30, 2020
2.500
2.580
2.190
2.320
61,580
-0.19(-7.57%)
Apr 29, 2020
3.090
3.260
2.500
2.510
367,149
+0.06(+2.45%)
Apr 28, 2020
2.470
2.560
2.240
2.450
170,196
+0.12(+5.15%)
Apr 27, 2020
2.350
2.370
2.235
2.330
3,293
+0.05(+2.19%)
Apr 24, 2020
2.080
2.299
2.080
2.280
1,000
+0.04(+1.79%)
Apr 23, 2020
2.240
2.240
2.240
2.240
290
+0.08(+3.67%)
Apr 22, 2020
2.328
2.328
2.080
2.161
1,319
-0.13(-5.65%)
Apr 21, 2020
2.196
2.318
2.131
2.290
1,455
+0.15(+6.95%)
Apr 20, 2020
2.164
2.210
2.100
2.141
4,018
-0.19(-8.11%)
Apr 17, 2020
2.421
2.421
2.080
2.330
4,900
+0.05(+2.20%)
Apr 16, 2020
2.420
2.420
2.230
2.280
4,769
-0.10(-4.21%)
Apr 15, 2020
2.210
2.480
2.200
2.380
13,340
+0.21(+9.68%)
Apr 14, 2020
2.040
2.170
2.040
2.170
733
+0.01(+0.46%)
Apr 13, 2020
2.020
2.160
2.020
2.160
18,937
+0.13(+6.40%)
Apr 09, 2020
1.940
2.080
1.930
2.030
8,300
+0.14(+7.69%)
Apr 08, 2020
1.800
1.960
1.800
1.885
10,088
+0.12(+7.10%)
Apr 07, 2020
1.760
1.760
1.760
117
+0.00(+0.00%)
Apr 06, 2020
1.830
1.930
1.760
1.760
6,636
-0.06(-3.09%)
Apr 03, 2020
1.820
1.970
1.730
1.816
8,000
-0.02(-1.26%)
Apr 02, 2020
1.880
2.017
1.830
1.839
7,253
-0.05(-2.43%)
Apr 01, 2020
1.840
2.055
1.820
1.885
5,073
-0.10(-5.28%)
Mar 31, 2020
1.900
2.210
1.870
1.990
35,708
+0.13(+6.91%)
Mar 30, 2020
1.800
1.890
1.720
1.861
5,869
+0.05(+2.83%)
Mar 27, 2020
1.810
1.810
1.810
1.810
900
+0.11(+6.47%)
Mar 26, 2020
1.650
2.050
1.650
1.700
7,112
-0.00(-0.23%)
Mar 25, 2020
1.820
1.820
1.590
1.704
6,285
-0.01(-0.61%)
Mar 24, 2020
1.780
1.780
1.670
1.714
1,237
+0.13(+8.50%)
Mar 23, 2020
1.820
1.820
1.570
1.580
2,575
-0.16(-9.20%)
Mar 20, 2020
1.940
1.940
1.740
1.740
1,500
+0.09(+5.45%)
Mar 19, 2020
2.170
2.170
1.560
1.650
18,217
-0.16(-8.84%)
Mar 18, 2020
2.103
2.103
1.810
1.810
16,473
+0.00(+0.00%)
Mar 17, 2020
2.100
2.140
1.810
1.810
5,318
-0.25(-11.96%)
Mar 16, 2020
1.850
2.080
1.815
2.056
11,141
+0.15(+7.64%)
Mar 13, 2020
1.860
2.130
1.830
1.910
5,800
+0.05(+2.69%)
Mar 12, 2020
2.030
2.290
1.860
1.860
33,226
-0.24(-11.43%)
Mar 11, 2020
2.380
2.380
2.100
2.100
12,176
-0.04(-1.87%)
Mar 10, 2020
2.330
2.341
2.070
2.140
8,105
-0.05(-2.28%)
Mar 09, 2020
2.740
2.740
2.050
2.190
47,839
-0.61(-21.79%)
Mar 06, 2020
2.780
2.950
2.780
2.800
7,900
-0.03(-1.06%)
Mar 05, 2020
2.900
2.900
2.830
2.830
2,412
-0.09(-3.08%)
Mar 04, 2020
2.886
2.940
2.825
2.920
25,526
+0.02(+0.69%)
Mar 03, 2020
2.920
3.042
2.900
2.900
23,508
-0.09(-2.86%)
Mar 02, 2020
3.070
3.090
2.940
2.985
24,779
+0.05(+1.54%)
Feb 28, 2020
3.200
3.476
2.900
2.940
129,300
-0.18(-5.77%)
Feb 27, 2020
2.910
3.130
2.880
3.120
55,686
+0.13(+4.35%)
Feb 26, 2020
2.890
2.999
2.890
2.990
37,491
+0.05(+1.70%)
Feb 25, 2020
3.030
3.030
2.857
2.940
21,517
+0.07(+2.40%)
Feb 24, 2020
2.970
3.030
2.850
2.871
20,805
-0.17(-5.55%)
Feb 21, 2020
2.900
3.190
2.880
3.040
24,100
+0.16(+5.56%)
Feb 20, 2020
3.020
3.020
2.830
2.880
20,217
-0.01(-0.35%)
Feb 19, 2020
3.060
3.060
2.860
2.890
13,524
-0.10(-3.34%)
Feb 18, 2020
2.800
3.050
2.800
2.990
11,934
+0.09(+3.10%)
Feb 14, 2020
3.020
3.020
2.880
2.900
13,900
-0.10(-3.49%)
Feb 13, 2020
2.896
3.060
2.875
3.005
40,499
+0.10(+3.62%)
Feb 12, 2020
2.800
2.910
2.800
2.900
3,674
+0.10(+3.57%)
Feb 11, 2020
2.820
2.870
2.780
2.800
10,516
-0.03(-1.06%)
Feb 10, 2020
2.860
2.950
2.830
2.830
8,476
-0.11(-3.72%)
Feb 07, 2020
2.810
3.104
2.810
2.939
11,800
+0.16(+5.73%)
Feb 06, 2020
3.090
3.090
2.780
2.780
11,710
-0.31(-10.03%)
Feb 05, 2020
3.022
3.145
3.022
3.090
7,632
-0.18(-5.50%)
Feb 04, 2020
3.160
3.372
2.920
3.270
35,201
-0.05(-1.51%)
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
.