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 (%)
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%)
Jun 02, 2022
5.290
5.870
5.230
5.390
16,839
+0.12(+2.23%)
May 31, 2022
5.272
392
+0.07(+1.39%)
May 27, 2022
5.200
5.200
5.200
5.200
1,091
-0.05(-0.95%)
May 26, 2022
5.180
5.420
5.120
5.250
4,597
+0.04(+0.82%)
May 25, 2022
4.924
5.207
4.924
5.207
4,322
+0.32(+6.49%)
May 24, 2022
4.890
4.890
4.890
4.890
437
-0.06(-1.29%)
May 23, 2022
4.700
4.964
4.663
4.954
5,422
+0.31(+6.76%)
May 20, 2022
4.840
4.850
4.400
4.640
9,054
-0.15(-3.13%)
May 18, 2022
4.790
551
+0.04(+0.88%)
May 17, 2022
5.010
5.010
4.730
4.748
5,923
-0.42(-8.15%)
May 16, 2022
5.110
5.170
5.002
5.170
2,153
+0.07(+1.37%)
May 13, 2022
4.985
5.294
4.960
5.100
5,162
+0.25(+5.15%)
May 12, 2022
4.560
5.080
4.560
4.850
7,826
+0.14(+2.97%)
May 11, 2022
5.100
5.310
4.710
4.710
4,289
-0.30(-6.08%)
May 10, 2022
4.900
5.470
4.400
5.015
6,838
+0.14(+2.98%)
May 09, 2022
5.190
5.190
4.570
4.870
13,538
-0.36(-6.88%)
May 06, 2022
5.300
5.430
5.230
5.230
3,893
+0.00(+0.00%)
May 05, 2022
5.850
6.000
5.230
5.230
9,707
-0.62(-10.60%)
May 04, 2022
5.930
6.150
5.770
5.850
9,861
-0.37(-5.87%)
May 03, 2022
6.100
6.390
5.900
6.215
23,084
+0.10(+1.72%)
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
.