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 (%)
May 31, 2017
2.630
2.630
2.600
2.620
1,527
-0.01(-0.38%)
May 30, 2017
2.570
2.700
2.570
2.630
28,929
-0.05(-1.87%)
May 25, 2017
2.680
2.680
2.680
21
+0.02(+0.75%)
May 24, 2017
2.590
2.710
2.590
2.660
4,256
-0.18(-6.34%)
May 23, 2017
2.520
2.840
2.520
2.840
34,370
+0.01(+0.35%)
May 22, 2017
2.410
2.830
2.410
2.830
1,162
+0.02(+0.71%)
May 19, 2017
2.830
2.830
2.560
2.810
4,025
-0.02(-0.71%)
May 18, 2017
2.900
3.000
2.830
2.830
7,072
-0.16(-5.35%)
May 17, 2017
2.840
2.990
2.690
2.990
1,507
+0.23(+8.33%)
May 16, 2017
2.950
2.950
2.674
2.760
4,676
-0.09(-3.15%)
May 15, 2017
2.920
2.990
2.690
2.850
2,658
-0.09(-3.06%)
May 12, 2017
2.600
2.990
2.396
2.940
106,885
+0.41(+16.21%)
May 11, 2017
2.570
3.010
2.390
2.530
76,484
-0.04(-1.56%)
May 10, 2017
2.679
2.679
2.570
2.570
5,058
-0.09(-3.38%)
May 09, 2017
2.720
2.760
2.350
2.660
40,511
-0.07(-2.56%)
May 08, 2017
2.770
2.830
2.720
2.730
21,624
-0.04(-1.44%)
May 05, 2017
2.696
2.950
2.670
2.770
25,812
+0.06(+2.21%)
May 04, 2017
2.710
2.710
2.680
2.710
486
-0.03(-1.09%)
May 03, 2017
2.810
2.810
2.660
2.740
15,986
-0.11(-3.86%)
May 02, 2017
2.812
2.850
2.730
2.850
15,111
+0.04(+1.42%)
May 01, 2017
2.860
2.890
2.721
2.810
9,024
-0.04(-1.40%)
Apr 28, 2017
2.830
2.920
2.740
2.850
21,164
+0.00(+0.00%)
Apr 27, 2017
2.740
2.850
2.670
2.850
17,477
+0.10(+3.64%)
Apr 26, 2017
2.880
2.944
2.660
2.750
21,675
-0.18(-6.14%)
Apr 25, 2017
2.850
3.064
2.850
2.930
33,000
+0.08(+2.80%)
Apr 24, 2017
2.870
2.880
2.850
2.850
3,309
-0.06(-2.06%)
Apr 21, 2017
2.910
2.930
2.850
2.910
1,968
-0.01(-0.34%)
Apr 20, 2017
2.900
2.950
2.887
2.920
1,255
+0.03(+1.04%)
Apr 19, 2017
2.840
2.900
2.840
2.890
969
-0.01(-0.34%)
Apr 18, 2017
2.910
2.930
2.838
2.900
28,585
-0.01(-0.34%)
Apr 17, 2017
3.000
3.210
2.850
2.910
22,731
+0.09(+3.19%)
Apr 13, 2017
2.820
2.980
2.820
2.820
41,546
-0.17(-5.69%)
Apr 12, 2017
2.970
3.120
2.810
2.990
22,853
-0.01(-0.33%)
Apr 11, 2017
2.950
3.070
2.830
3.000
23,406
+0.02(+0.67%)
Apr 10, 2017
2.880
3.125
2.880
2.980
20,195
+0.08(+2.76%)
Apr 07, 2017
3.360
3.370
2.860
2.900
35,572
-0.87(-23.10%)
Apr 06, 2017
3.780
3.902
3.200
3.771
36,258
+0.15(+4.17%)
Apr 05, 2017
3.450
4.220
3.260
3.620
161,203
+0.20(+5.85%)
Apr 04, 2017
3.260
3.425
3.260
3.420
14,491
+0.21(+6.54%)
Apr 03, 2017
3.420
3.420
3.150
3.210
3,613
-0.14(-4.18%)
Mar 31, 2017
3.300
3.427
3.295
3.350
3,105
+0.06(+1.82%)
Mar 30, 2017
3.220
3.355
3.220
3.290
2,107
+0.13(+4.11%)
Mar 29, 2017
3.150
3.256
3.150
3.160
1,002
+0.01(+0.32%)
Mar 28, 2017
3.029
3.480
3.029
3.150
80,314
+0.14(+4.56%)
Mar 27, 2017
3.042
3.042
3.000
3.013
436
-0.02(-0.58%)
Mar 24, 2017
3.090
3.090
3.030
3.030
840
-0.07(-2.26%)
Mar 23, 2017
3.010
3.100
2.910
3.100
12,803
+0.09(+2.99%)
Mar 22, 2017
2.960
3.140
2.960
3.010
8,142
+0.05(+1.69%)
Mar 21, 2017
3.090
3.140
2.960
2.960
7,360
-0.04(-1.33%)
Mar 20, 2017
3.110
3.220
2.900
3.000
14,254
-0.02(-0.66%)
Mar 17, 2017
2.850
3.290
2.850
3.020
24,205
-0.03(-0.98%)
Mar 16, 2017
2.880
3.050
2.870
3.050
25,922
+0.09(+3.04%)
Mar 15, 2017
3.020
3.020
2.870
2.960
9,742
-0.13(-4.21%)
Mar 14, 2017
2.966
3.090
2.960
3.090
2,138
+0.13(+4.39%)
Mar 13, 2017
2.960
3.070
2.880
2.960
1,940
-0.10(-3.27%)
Mar 10, 2017
2.810
3.150
2.810
3.060
20,455
+0.03(+0.83%)
Mar 09, 2017
3.000
3.144
2.951
3.035
4,945
-0.10(-3.04%)
Mar 08, 2017
3.110
3.130
2.800
3.130
12,206
+0.04(+1.29%)
Mar 07, 2017
3.060
3.256
3.060
3.090
2,269
+0.03(+0.98%)
Mar 06, 2017
3.107
3.130
3.050
3.060
4,654
-0.18(-5.56%)
Mar 03, 2017
3.109
3.253
3.104
3.240
1,672
+0.04(+1.25%)
Mar 02, 2017
2.910
3.390
2.910
3.200
26,589
+0.27(+9.30%)
Mar 01, 2017
2.800
2.940
2.700
2.928
16,359
+0.13(+4.56%)
Feb 28, 2017
2.988
2.990
2.790
2.800
7,114
-0.16(-5.41%)
Feb 27, 2017
2.990
2.990
2.960
2.960
4,504
-0.10(-3.27%)
Feb 24, 2017
3.130
3.138
3.060
3.060
3,407
-0.05(-1.61%)
Feb 23, 2017
3.343
3.343
3.090
3.110
5,702
-0.06(-1.89%)
Feb 22, 2017
3.200
3.220
3.170
3.170
2,925
-0.02(-0.63%)
Feb 21, 2017
3.290
3.350
3.170
3.190
13,135
-0.09(-2.74%)
Feb 17, 2017
3.280
3.280
3.280
0
-0.06(-1.80%)
Feb 16, 2017
3.326
3.340
3.309
3.340
849
-0.02(-0.60%)
Feb 15, 2017
3.389
3.721
3.220
3.360
81,771
+0.04(+1.36%)
Feb 14, 2017
3.180
3.315
3.180
3.315
2,551
+0.12(+3.92%)
Feb 13, 2017
3.410
3.410
3.190
3.190
4,604
-0.22(-6.45%)
Feb 10, 2017
3.420
3.420
3.209
3.410
8,819
+0.08(+2.40%)
Feb 09, 2017
3.330
3.360
3.196
3.330
3,738
-0.03(-0.89%)
Feb 08, 2017
3.299
3.360
3.221
3.360
4,626
+0.13(+4.02%)
Feb 07, 2017
3.160
3.365
3.100
3.230
23,047
+0.09(+2.87%)
Feb 06, 2017
3.250
3.430
3.095
3.140
7,540
-0.15(-4.56%)
Feb 03, 2017
3.369
3.369
3.053
3.290
5,721
-0.10(-2.95%)
Feb 02, 2017
3.250
3.390
3.170
3.390
15,970
+0.16(+4.95%)
Feb 01, 2017
3.440
3.440
3.144
3.230
26,253
-0.03(-0.92%)
Jan 31, 2017
3.420
3.420
3.050
3.260
58,956
+0.00(+0.00%)
Jan 30, 2017
3.130
3.550
3.020
3.260
42,115
+0.08(+2.52%)
Jan 27, 2017
3.210
3.307
3.010
3.180
213,554
-0.24(-7.02%)
Jan 26, 2017
3.700
5.200
3.300
3.420
3,733,500
+1.11(+48.05%)
Jan 25, 2017
2.200
2.400
2.200
2.310
18,597
+0.07(+3.12%)
Jan 24, 2017
2.380
2.380
2.160
2.240
19,605
-0.09(-3.86%)
Jan 23, 2017
2.120
2.628
2.033
2.330
143,434
+0.23(+10.95%)
Jan 20, 2017
2.200
2.304
2.100
2.100
20,941
-0.22(-9.48%)
Jan 19, 2017
2.260
2.800
2.020
2.320
200,687
+0.13(+5.93%)
Jan 18, 2017
2.350
2.450
2.190
2.190
14,610
-0.18(-7.59%)
Jan 17, 2017
2.179
2.490
2.179
2.370
13,366
-0.03(-1.25%)
Jan 13, 2017
2.400
2.400
2.400
0
-0.04(-1.64%)
Jan 12, 2017
3.450
3.450
2.330
2.440
171,631
-1.28(-34.41%)
Jan 11, 2017
1.860
4.500
1.800
3.720
665,339
+1.89(+103.28%)
Jan 10, 2017
1.740
2.050
1.740
1.830
84,056
-0.04(-2.14%)
Jan 09, 2017
1.970
1.980
1.860
1.870
18,788
-0.23(-10.95%)
Jan 06, 2017
1.940
2.130
1.810
2.100
40,292
+0.15(+7.69%)
Jan 05, 2017
1.920
2.010
1.710
1.950
52,993
-0.14(-6.70%)
Jan 04, 2017
1.900
2.220
1.850
2.090
39,978
+0.16(+8.29%)
Jan 03, 2017
1.790
1.940
1.790
1.930
14,943
+0.10(+5.46%)
Dec 30, 2016
1.830
1.830
1.830
0
+0.20(+12.27%)
Dec 29, 2016
1.800
1.800
1.630
1.630
15,143
-0.12(-6.86%)
Dec 28, 2016
1.740
1.870
1.710
1.750
24,312
+0.01(+0.57%)
Dec 27, 2016
1.780
1.894
1.690
1.740
15,600
-0.16(-8.37%)
Dec 23, 2016
1.899
1.899
1.899
0
+0.06(+3.20%)
Dec 22, 2016
1.970
2.130
1.840
1.840
14,770
-0.17(-8.45%)
Dec 21, 2016
1.900
2.400
1.900
2.010
73,159
+0.07(+3.61%)
Dec 20, 2016
1.730
1.960
1.650
1.940
49,216
+0.17(+9.60%)
Dec 19, 2016
1.820
1.870
1.590
1.770
11,730
-0.06(-3.28%)
Dec 16, 2016
1.810
1.940
1.810
1.830
14,765
-0.02(-1.08%)
Dec 15, 2016
1.960
2.050
1.850
1.850
2,458
-0.07(-3.65%)
Dec 14, 2016
1.960
1.960
1.800
1.920
27,003
-0.03(-1.54%)
Dec 13, 2016
2.090
2.220
1.810
1.950
65,086
-0.12(-5.80%)
Dec 12, 2016
1.900
2.250
1.895
2.070
72,008
+0.17(+8.95%)
Dec 09, 2016
2.010
2.268
1.750
1.900
90,914
-0.01(-0.53%)
Dec 08, 2016
2.084
2.084
1.780
1.910
73,785
-0.15(-7.28%)
Dec 07, 2016
2.230
2.230
2.045
2.060
10,979
-0.08(-3.74%)
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
.