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 (%)
Dec 23, 2022
0
+0.00(+0.00%)
Dec 22, 2022
7.980
8.500
7.720
8.500
2,048
+0.50(+6.25%)
Dec 21, 2022
7.970
8.100
7.750
8.000
1,977
-0.19(-2.32%)
Dec 20, 2022
7.800
8.211
7.800
8.190
2,598
-0.05(-0.61%)
Dec 19, 2022
7.840
8.240
7.840
8.240
2,790
-0.38(-4.41%)
Dec 16, 2022
8.160
8.620
7.730
8.620
4,772
+0.32(+3.86%)
Dec 15, 2022
8.000
8.300
7.900
8.300
2,122
-0.10(-1.19%)
Dec 14, 2022
8.050
8.400
8.050
8.400
2,468
+0.11(+1.33%)
Dec 13, 2022
7.900
8.300
7.900
8.290
3,419
-0.20(-2.36%)
Dec 12, 2022
8.490
8.490
8.490
8.490
1,383
-0.06(-0.70%)
Dec 09, 2022
8.250
8.550
8.090
8.550
3,807
+0.05(+0.59%)
Dec 08, 2022
8.800
8.800
8.250
8.500
3,726
-0.30(-3.41%)
Dec 07, 2022
8.650
8.800
8.650
8.800
1,091
+0.18(+2.09%)
Dec 06, 2022
8.147
8.620
8.147
8.620
1,763
+0.18(+2.13%)
Dec 05, 2022
8.980
8.980
8.140
8.440
3,398
-0.55(-6.12%)
Dec 02, 2022
7.900
8.990
7.360
8.990
6,331
+1.19(+15.26%)
Dec 01, 2022
8.000
8.000
7.200
7.800
10,475
-0.04(-0.51%)
Nov 30, 2022
7.760
7.840
7.280
7.840
2,486
+0.04(+0.51%)
Nov 29, 2022
7.640
7.800
7.200
7.800
2,336
+0.25(+3.31%)
Nov 28, 2022
7.490
7.600
7.060
7.550
2,707
+0.06(+0.80%)
Nov 25, 2022
7.290
7.490
6.840
7.490
2,794
+0.20(+2.74%)
Nov 23, 2022
7.310
7.310
7.050
7.290
4,940
-0.16(-2.15%)
Nov 22, 2022
7.620
7.620
7.050
7.450
3,995
-0.25(-3.25%)
Nov 21, 2022
7.400
7.700
7.400
7.700
3,798
+0.15(+1.99%)
Nov 18, 2022
7.130
7.550
7.130
7.550
3,063
+0.16(+2.17%)
Nov 17, 2022
7.450
7.590
7.140
7.390
2,764
+0.15(+2.07%)
Nov 16, 2022
7.060
7.240
7.060
7.240
1,368
+0.01(+0.14%)
Nov 15, 2022
7.500
7.590
6.800
7.230
6,800
-0.32(-4.24%)
Nov 14, 2022
7.510
7.550
7.355
7.550
2,505
+0.05(+0.67%)
Nov 11, 2022
7.000
7.500
6.850
7.500
7,890
+0.74(+10.95%)
Nov 10, 2022
6.950
6.950
6.570
6.760
6,464
-0.26(-3.70%)
Nov 09, 2022
7.100
7.100
6.900
7.020
3,540
+0.02(+0.29%)
Nov 08, 2022
6.920
7.120
6.850
7.000
8,227
-0.04(-0.57%)
Nov 07, 2022
7.030
7.040
6.850
7.040
2,466
-0.07(-0.98%)
Nov 04, 2022
7.125
7.129
7.090
7.110
1,984
-0.13(-1.80%)
Nov 03, 2022
7.000
7.250
7.000
7.240
7,134
+0.03(+0.42%)
Nov 02, 2022
7.150
7.210
6.850
7.210
3,052
+0.03(+0.42%)
Nov 01, 2022
6.840
7.180
6.840
7.180
2,492
+0.01(+0.14%)
Oct 31, 2022
7.030
7.170
7.030
7.170
2,276
-0.07(-0.97%)
Oct 27, 2022
7.240
287
-0.13(-1.76%)
Oct 26, 2022
7.130
7.400
7.000
7.370
4,931
+0.08(+1.10%)
Oct 25, 2022
7.130
7.300
7.000
7.290
2,123
+0.00(+0.00%)
Oct 24, 2022
6.980
7.290
6.844
7.290
4,477
+0.00(+0.00%)
Oct 21, 2022
7.360
7.380
6.850
7.290
3,098
-0.31(-4.08%)
Oct 20, 2022
7.310
7.600
7.310
7.600
3,241
+0.05(+0.66%)
Oct 19, 2022
7.540
7.550
7.050
7.550
3,247
+0.06(+0.80%)
Oct 18, 2022
7.420
7.570
7.030
7.490
3,487
+0.09(+1.22%)
Oct 17, 2022
7.060
7.500
6.670
7.400
5,776
+0.27(+3.79%)
Oct 14, 2022
7.240
7.240
7.050
7.130
2,319
-0.16(-2.19%)
Oct 13, 2022
7.485
7.485
7.000
7.290
2,826
-0.33(-4.33%)
Oct 12, 2022
7.600
7.620
6.760
7.620
9,737
+0.18(+2.42%)
Oct 11, 2022
7.750
7.750
7.145
7.440
6,417
-0.31(-4.00%)
Oct 10, 2022
7.690
7.800
6.920
7.750
15,924
+0.01(+0.13%)
Oct 07, 2022
8.240
8.280
7.450
7.740
4,225
-0.05(-0.64%)
Oct 06, 2022
7.220
7.870
7.000
7.790
24,167
-0.04(-0.51%)
Oct 05, 2022
8.200
8.350
7.420
7.830
11,827
-0.31(-3.84%)
Oct 04, 2022
8.500
8.500
8.142
8.142
2,202
-0.61(-6.95%)
Oct 03, 2022
9.000
9.000
8.350
8.750
19,541
-0.23(-2.56%)
Sep 30, 2022
8.500
8.987
8.270
8.980
38,171
+0.01(+0.14%)
Sep 29, 2022
8.310
8.967
7.800
8.967
8,820
+0.23(+2.60%)
Sep 28, 2022
8.750
9.440
8.330
8.740
55,340
-0.20(-2.24%)
Sep 27, 2022
8.480
9.280
8.370
8.940
25,993
+0.30(+3.47%)
Sep 26, 2022
8.680
9.000
7.980
8.640
21,221
-0.18(-2.04%)
Sep 23, 2022
7.110
8.820
6.500
8.820
67,579
+0.92(+11.65%)
Sep 22, 2022
8.260
8.260
7.500
7.900
12,857
-0.65(-7.60%)
Sep 21, 2022
9.020
9.095
8.320
8.550
16,817
-0.60(-6.56%)
Sep 20, 2022
9.320
9.320
8.710
9.150
7,930
+0.46(+5.29%)
Sep 19, 2022
9.110
9.400
8.620
8.690
9,550
-0.75(-7.94%)
Sep 16, 2022
9.080
9.450
8.500
9.440
11,118
-0.01(-0.11%)
Sep 15, 2022
9.260
9.450
8.550
9.450
23,390
+0.09(+0.96%)
Sep 14, 2022
9.100
9.490
9.100
9.360
8,059
-0.11(-1.16%)
Sep 13, 2022
9.100
9.470
9.100
9.470
5,072
-0.02(-0.21%)
Sep 12, 2022
9.720
9.720
9.100
9.490
7,787
-0.03(-0.32%)
Sep 09, 2022
9.110
9.520
8.630
9.520
9,710
+0.30(+3.25%)
Sep 08, 2022
9.000
9.350
9.000
9.220
4,322
-0.40(-4.16%)
Sep 07, 2022
9.900
10.01
9.200
9.620
20,686
-0.38(-3.80%)
Sep 06, 2022
10.25
10.25
9.909
10.00
12,779
-0.12(-1.19%)
Sep 02, 2022
10.18
10.18
9.880
10.12
10,902
-0.05(-0.49%)
Sep 01, 2022
10.28
10.30
10.05
10.17
7,761
-0.08(-0.78%)
Aug 31, 2022
9.380
10.25
8.610
10.25
19,602
-0.10(-0.97%)
Aug 30, 2022
10.00
10.35
9.242
10.35
15,512
+0.21(+2.12%)
Aug 29, 2022
10.36
10.37
10.00
10.13
15,453
+0.12(+1.15%)
Aug 26, 2022
10.20
10.20
10.00
10.02
6,153
-0.21(-2.05%)
Aug 25, 2022
10.06
10.31
10.00
10.23
4,551
+0.23(+2.30%)
Aug 24, 2022
10.79
10.86
10.00
10.00
9,290
-0.45(-4.31%)
Aug 23, 2022
10.27
10.98
10.27
10.45
14,529
+0.26(+2.59%)
Aug 22, 2022
9.720
10.50
9.720
10.19
10,089
+0.34(+3.41%)
Aug 19, 2022
9.695
9.850
9.695
9.850
5,265
+0.35(+3.68%)
Aug 18, 2022
9.600
9.660
9.500
9.500
6,584
-0.14(-1.50%)
Aug 17, 2022
9.580
9.685
9.580
9.645
5,166
+0.13(+1.42%)
Aug 16, 2022
9.300
9.600
9.190
9.510
13,215
+0.12(+1.28%)
Aug 15, 2022
9.550
9.550
9.300
9.390
6,429
-0.16(-1.68%)
Aug 12, 2022
9.400
9.742
9.400
9.550
2,700
+0.04(+0.42%)
Aug 11, 2022
9.210
9.640
9.056
9.510
12,503
+0.27(+2.92%)
Aug 10, 2022
8.990
9.430
8.990
9.240
12,771
+0.44(+5.00%)
Aug 09, 2022
8.750
9.150
8.750
8.800
26,669
-0.06(-0.68%)
Aug 08, 2022
9.000
9.130
8.320
8.860
28,417
+0.15(+1.78%)
Aug 05, 2022
8.230
9.153
8.160
8.705
14,894
+0.47(+5.77%)
Aug 04, 2022
8.222
8.944
8.150
8.230
22,247
+0.01(+0.18%)
Aug 03, 2022
8.760
8.900
8.150
8.215
26,330
-0.59(-6.75%)
Aug 02, 2022
8.020
8.858
7.763
8.810
27,774
+0.98(+12.51%)
Aug 01, 2022
7.650
8.180
7.500
7.830
6,300
+0.03(+0.38%)
Jul 29, 2022
7.720
8.280
7.660
7.800
31,350
-0.03(-0.38%)
Jul 28, 2022
7.730
8.360
7.630
7.830
25,201
-0.12(-1.51%)
Jul 27, 2022
8.200
8.930
7.850
7.950
15,592
-0.24(-2.93%)
Jul 26, 2022
6.930
8.254
6.930
8.190
64,920
+1.03(+14.40%)
Jul 25, 2022
6.990
7.360
6.570
7.159
34,848
-0.03(-0.43%)
Jul 22, 2022
7.440
7.810
7.000
7.190
29,023
-0.16(-2.18%)
Jul 21, 2022
7.410
7.810
7.157
7.350
36,177
-0.15(-2.00%)
Jul 20, 2022
6.820
7.500
6.650
7.500
57,801
+0.77(+11.44%)
Jul 19, 2022
5.090
6.860
5.090
6.730
144,838
+1.25(+22.81%)
Jul 18, 2022
5.130
6.648
4.710
5.480
475,640
+0.76(+16.10%)
Jul 15, 2022
4.830
5.160
4.550
4.720
14,120
+0.03(+0.64%)
Jul 14, 2022
4.800
4.930
4.550
4.690
9,291
-0.16(-3.30%)
Jul 13, 2022
4.870
5.030
4.680
4.850
15,226
-0.09(-1.82%)
Jul 12, 2022
4.830
5.080
4.723
4.940
7,363
+0.30(+6.47%)
Jul 11, 2022
5.110
5.311
4.570
4.640
8,053
-0.41(-8.12%)
Jul 08, 2022
5.140
5.140
5.050
5.050
880
+0.14(+2.85%)
Jul 07, 2022
5.090
5.678
4.850
4.910
10,188
-0.11(-2.19%)
Jul 06, 2022
5.600
5.720
5.020
5.020
7,601
-0.44(-8.06%)
Jul 05, 2022
4.960
5.480
4.950
5.460
7,907
+0.56(+11.43%)
Jul 01, 2022
5.280
5.620
4.900
4.900
8,360
-0.36(-6.84%)
Jun 30, 2022
4.670
5.260
4.670
5.260
6,272
+0.29(+5.73%)
Jun 29, 2022
5.220
5.490
4.530
4.975
16,828
-0.32(-5.95%)
Jun 28, 2022
5.510
5.880
5.200
5.290
7,898
-0.41(-7.19%)
Jun 27, 2022
6.000
6.460
5.548
5.700
20,411
-0.58(-9.24%)
Jun 24, 2022
5.910
6.345
5.270
6.280
40,412
+0.71(+12.75%)
Jun 23, 2022
5.430
6.230
5.370
5.570
46,401
+0.25(+4.70%)
Jun 22, 2022
5.330
5.575
5.310
5.320
6,028
+0.12(+2.31%)
Jun 21, 2022
5.093
5.323
5.093
5.200
2,631
+0.07(+1.36%)
Jun 17, 2022
4.860
5.130
4.820
5.130
2,103
+0.00(+0.00%)
Jun 16, 2022
5.070
5.130
4.870
5.130
3,013
+0.04(+0.79%)
Jun 15, 2022
5.000
5.410
4.805
5.090
18,539
+0.02(+0.49%)
Jun 14, 2022
5.200
5.510
4.510
5.065
60,899
+0.14(+2.74%)
Jun 13, 2022
5.200
5.526
4.710
4.930
15,035
-0.30(-5.74%)
Jun 10, 2022
5.240
5.530
5.020
5.230
20,084
-0.16(-2.97%)
Jun 09, 2022
5.810
5.810
5.290
5.390
10,897
-0.04(-0.74%)
Jun 08, 2022
5.320
5.540
5.255
5.430
11,774
-0.19(-3.32%)
Jun 07, 2022
5.060
5.635
5.060
5.616
17,274
+0.45(+8.63%)
Jun 06, 2022
5.270
5.530
5.150
5.170
5,676
-0.25(-4.61%)
Jun 03, 2022
5.460
5.660
5.220
5.420
4,216
+0.03(+0.56%)
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
.