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 (%)
Jul 31, 2019
2.110
2.188
2.100
2.104
8,572
-0.01(-0.29%)
Jul 30, 2019
2.060
2.150
2.060
2.110
17,921
+0.06(+3.07%)
Jul 29, 2019
1.890
2.100
1.890
2.047
15,857
+0.09(+4.44%)
Jul 26, 2019
1.870
1.960
1.870
1.960
1,300
+0.09(+4.60%)
Jul 25, 2019
1.874
1.874
1.874
1.874
438
-0.03(-1.64%)
Jul 24, 2019
1.920
1.920
1.850
1.905
5,417
+0.02(+0.79%)
Jul 23, 2019
1.890
1.890
1.890
214
+0.00(+0.00%)
Jul 22, 2019
1.890
1.890
1.890
1.890
645
+0.00(+0.00%)
Jul 19, 2019
2.000
2.000
1.880
1.890
3,700
+0.02(+1.07%)
Jul 18, 2019
1.850
1.924
1.850
1.870
5,066
-0.01(-0.53%)
Jul 17, 2019
1.850
1.880
1.850
1.880
1,409
+0.06(+3.30%)
Jul 16, 2019
1.850
1.880
1.820
1.820
443
-0.01(-0.55%)
Jul 15, 2019
1.930
1.930
1.830
1.830
3,182
-0.09(-4.69%)
Jul 12, 2019
1.880
1.980
1.840
1.920
1,100
+0.00(+0.26%)
Jul 11, 2019
1.970
2.018
1.862
1.915
1,565
+0.05(+2.96%)
Jul 10, 2019
1.900
1.900
1.850
1.860
1,785
-0.14(-7.00%)
Jul 09, 2019
1.880
2.000
1.830
2.000
2,135
+0.10(+5.26%)
Jul 08, 2019
2.036
2.036
1.900
1.900
3,095
-0.10(-5.00%)
Jul 05, 2019
2.000
2.000
2.000
2.000
300
+0.08(+4.17%)
Jul 03, 2019
2.020
2.020
1.920
1.920
800
-0.10(-4.95%)
Jul 02, 2019
2.010
2.040
2.010
2.020
9,473
+0.03(+1.51%)
Jul 01, 2019
1.910
1.990
1.830
1.990
12,551
+0.08(+4.19%)
Jun 28, 2019
1.904
1.992
1.900
1.910
10,500
-0.08(-4.02%)
Jun 27, 2019
2.130
2.130
1.919
1.990
8,813
-0.13(-6.14%)
Jun 26, 2019
1.980
2.170
1.860
2.120
80,783
+0.23(+12.11%)
Jun 25, 2019
1.896
1.921
1.891
1.891
1,819
+0.05(+2.77%)
Jun 24, 2019
1.960
2.080
1.840
1.840
13,344
-0.12(-6.12%)
Jun 21, 2019
1.930
2.190
1.920
1.960
30,200
+0.04(+2.08%)
Jun 20, 2019
1.890
1.920
1.870
1.920
11,782
+0.05(+2.67%)
Jun 19, 2019
1.930
1.930
1.870
1.870
5,219
-0.03(-1.58%)
Jun 18, 2019
1.800
2.000
1.790
1.900
26,832
+0.13(+7.34%)
Jun 17, 2019
1.850
1.862
1.770
1.770
13,101
-0.11(-5.85%)
Jun 14, 2019
1.970
2.000
1.790
1.880
19,600
-0.07(-3.59%)
Jun 13, 2019
1.990
2.130
1.950
1.950
6,839
-0.10(-4.88%)
Jun 12, 2019
2.221
2.221
1.920
2.050
63,759
-0.16(-7.24%)
Jun 11, 2019
2.240
2.240
2.200
2.210
6,107
+0.01(+0.45%)
Jun 10, 2019
2.200
2.230
2.200
2.200
4,596
-0.02(-0.90%)
Jun 07, 2019
2.211
2.260
2.211
2.220
2,100
+0.02(+0.91%)
Jun 06, 2019
2.200
2.249
2.200
2.200
23,788
-0.01(-0.45%)
Jun 05, 2019
2.290
2.290
2.210
2.210
9,317
-0.06(-2.64%)
Jun 04, 2019
2.260
2.330
2.250
2.270
25,303
+0.00(+0.00%)
Jun 03, 2019
2.250
2.290
2.221
2.270
3,874
+0.02(+0.89%)
May 31, 2019
2.250
2.390
2.203
2.250
10,700
+0.05(+2.27%)
May 30, 2019
2.210
2.290
2.200
2.200
12,667
-0.04(-1.86%)
May 29, 2019
2.261
2.310
2.210
2.242
15,471
+0.01(+0.53%)
May 28, 2019
2.330
2.340
2.221
2.230
11,293
-0.11(-4.70%)
May 24, 2019
2.310
2.450
2.250
2.340
21,400
+0.04(+1.74%)
May 23, 2019
2.360
2.420
2.300
2.300
14,505
-0.07(-2.95%)
May 22, 2019
2.349
2.420
2.326
2.370
5,318
+0.02(+0.85%)
May 21, 2019
2.400
2.400
2.340
2.350
3,277
-0.06(-2.49%)
May 20, 2019
2.410
2.480
2.350
2.410
11,550
+0.00(+0.00%)
May 17, 2019
2.430
2.510
2.324
2.410
7,100
-0.03(-1.23%)
May 16, 2019
2.520
2.630
2.430
2.440
34,788
+0.00(+0.00%)
May 15, 2019
2.350
2.640
2.350
2.440
18,647
+0.10(+4.27%)
May 14, 2019
2.400
2.498
2.340
2.340
12,681
-0.02(-0.85%)
May 13, 2019
2.300
2.400
2.300
2.360
40,599
+0.03(+1.36%)
May 10, 2019
2.300
2.399
2.300
2.328
33,500
-0.05(-2.17%)
May 09, 2019
2.350
2.400
2.350
2.380
3,742
-0.01(-0.42%)
May 08, 2019
2.350
2.410
2.320
2.390
11,999
-0.03(-1.24%)
May 07, 2019
2.410
2.440
2.300
2.420
8,510
-0.04(-1.63%)
May 06, 2019
2.420
2.470
2.331
2.460
8,060
-0.01(-0.40%)
May 03, 2019
2.327
2.580
2.322
2.470
40,800
+0.15(+6.47%)
May 02, 2019
2.460
2.460
2.300
2.320
32,386
-0.12(-4.72%)
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
.