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
)
8.300
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 28, 2021
8.370
8.400
8.030
8.250
4,601
-0.01(-0.12%)
May 27, 2021
8.340
8.375
8.000
8.260
14,381
+0.06(+0.73%)
May 26, 2021
7.670
8.463
7.574
8.200
50,896
+0.74(+9.92%)
May 25, 2021
7.540
7.850
7.460
7.460
10,364
+0.01(+0.13%)
May 24, 2021
7.630
7.820
7.450
7.450
3,965
-0.07(-0.93%)
May 21, 2021
7.610
7.790
7.500
7.520
20,045
-0.23(-2.91%)
May 20, 2021
7.500
7.750
7.500
7.745
6,322
+0.26(+3.54%)
May 19, 2021
7.560
7.650
7.430
7.480
7,360
-0.13(-1.71%)
May 18, 2021
7.700
7.880
7.410
7.610
41,689
+0.08(+1.06%)
May 17, 2021
7.790
8.050
7.340
7.530
30,771
-0.28(-3.59%)
May 14, 2021
7.560
8.890
7.560
7.810
26,338
+0.32(+4.27%)
May 13, 2021
7.830
7.959
7.150
7.490
32,557
-0.33(-4.22%)
May 12, 2021
8.520
8.520
7.630
7.820
49,446
-0.74(-8.64%)
May 11, 2021
8.720
9.300
8.290
8.560
54,117
-0.37(-4.14%)
May 10, 2021
9.950
10.05
8.453
8.930
70,470
-1.04(-10.43%)
May 07, 2021
9.520
10.17
9.520
9.970
68,168
+0.51(+5.39%)
May 06, 2021
8.750
9.700
8.750
9.460
83,598
+0.48(+5.35%)
May 05, 2021
8.450
8.998
8.330
8.980
52,762
+0.50(+5.90%)
May 04, 2021
8.220
8.560
8.220
8.480
7,026
+0.26(+3.16%)
May 03, 2021
8.310
8.670
8.180
8.220
43,062
+0.01(+0.12%)
Apr 30, 2021
8.900
8.960
8.180
8.210
54,000
-0.77(-8.57%)
Apr 29, 2021
9.100
9.100
8.780
8.980
18,099
-0.02(-0.22%)
Apr 28, 2021
8.760
9.080
8.720
9.000
18,804
+0.32(+3.69%)
Apr 27, 2021
8.650
8.970
8.590
8.680
10,407
-0.02(-0.23%)
Apr 26, 2021
8.880
9.016
8.690
8.700
40,760
-0.18(-2.03%)
Apr 23, 2021
9.390
9.681
8.694
8.880
96,400
-0.78(-8.07%)
Apr 22, 2021
10.19
10.19
9.330
9.660
27,972
-0.15(-1.53%)
Apr 21, 2021
9.800
9.990
9.750
9.810
6,743
+0.21(+2.19%)
Apr 20, 2021
10.41
10.41
9.600
9.600
10,631
-0.25(-2.54%)
Apr 19, 2021
10.09
10.35
9.620
9.850
17,528
-0.23(-2.28%)
Apr 16, 2021
9.960
10.08
9.750
10.08
9,900
+0.32(+3.28%)
Apr 15, 2021
10.11
10.16
9.760
9.760
7,765
-0.45(-4.41%)
Apr 14, 2021
10.00
10.22
9.810
10.21
3,465
+0.41(+4.18%)
Apr 13, 2021
10.31
10.49
9.500
9.800
18,927
-0.78(-7.37%)
Apr 12, 2021
10.33
10.58
10.31
10.58
5,275
-0.02(-0.19%)
Apr 09, 2021
10.43
10.65
10.00
10.60
16,600
+0.00(+0.00%)
Apr 08, 2021
10.99
10.99
10.24
10.60
2,694
+0.38(+3.72%)
Apr 07, 2021
10.43
10.43
10.15
10.22
5,459
+0.14(+1.39%)
Apr 06, 2021
10.20
10.87
10.08
10.08
13,198
-0.12(-1.18%)
Apr 05, 2021
10.83
10.84
10.00
10.20
19,889
-0.98(-8.77%)
Apr 01, 2021
10.87
11.45
9.870
11.18
42,500
+0.79(+7.60%)
Mar 31, 2021
10.53
10.91
9.870
10.39
16,405
-0.14(-1.33%)
Mar 30, 2021
10.18
10.53
9.500
10.53
37,971
+0.75(+7.67%)
Mar 29, 2021
8.870
9.800
8.690
9.780
73,178
+1.14(+13.17%)
Mar 26, 2021
9.870
9.890
8.510
8.642
52,400
-1.31(-13.15%)
Mar 25, 2021
9.440
10.20
9.300
9.950
43,849
+0.30(+3.11%)
Mar 24, 2021
10.71
10.71
9.550
9.650
35,690
-1.05(-9.81%)
Mar 23, 2021
10.89
11.23
10.47
10.70
9,258
-0.67(-5.89%)
Mar 22, 2021
11.94
11.94
10.91
11.37
7,751
-0.13(-1.13%)
Mar 19, 2021
11.76
12.22
11.01
11.50
18,800
-0.30(-2.54%)
Mar 18, 2021
11.32
11.91
11.03
11.80
12,562
+0.40(+3.51%)
Mar 17, 2021
11.01
11.45
10.87
11.40
14,812
+0.38(+3.45%)
Mar 16, 2021
11.42
11.60
11.00
11.02
14,409
-0.23(-2.04%)
Mar 15, 2021
11.11
11.78
11.11
11.25
24,262
+0.18(+1.63%)
Mar 12, 2021
11.13
11.15
10.93
11.07
9,100
+0.14(+1.28%)
Mar 11, 2021
11.10
11.44
10.65
10.93
12,776
-0.06(-0.55%)
Mar 10, 2021
10.82
11.00
10.02
10.99
27,795
+1.05(+10.56%)
Mar 09, 2021
9.450
10.30
9.450
9.940
24,973
+0.54(+5.74%)
Mar 08, 2021
9.570
9.950
9.030
9.400
34,640
-0.17(-1.78%)
Mar 05, 2021
9.610
9.870
8.830
9.570
33,900
+0.15(+1.59%)
Mar 04, 2021
10.93
10.93
8.580
9.420
70,433
-1.71(-15.36%)
Mar 03, 2021
10.98
11.29
10.61
11.13
36,720
+0.63(+6.00%)
Mar 02, 2021
11.08
11.22
10.30
10.50
17,557
-0.50(-4.55%)
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
.