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 (%)
Aug 31, 2020
5.720
5.770
5.360
5.690
22,429
+0.06(+1.07%)
Aug 28, 2020
5.320
5.740
5.237
5.630
28,500
+0.28(+5.23%)
Aug 27, 2020
5.600
5.760
5.310
5.350
46,351
-0.25(-4.46%)
Aug 26, 2020
4.940
5.730
4.930
5.600
106,909
+0.59(+11.78%)
Aug 25, 2020
4.910
5.040
4.890
5.010
8,401
+0.18(+3.73%)
Aug 24, 2020
5.020
5.020
4.810
4.830
14,670
-0.09(-1.93%)
Aug 21, 2020
4.990
4.990
4.860
4.925
12,200
-0.13(-2.67%)
Aug 20, 2020
5.150
5.230
4.950
5.060
18,000
-0.22(-4.17%)
Aug 19, 2020
5.110
5.290
5.070
5.280
7,269
+0.05(+0.96%)
Aug 18, 2020
5.130
5.250
5.000
5.230
19,491
+0.04(+0.75%)
Aug 17, 2020
5.100
5.370
4.984
5.191
40,372
+0.01(+0.22%)
Aug 14, 2020
4.990
5.490
4.950
5.180
68,300
+0.08(+1.57%)
Aug 13, 2020
5.010
5.100
4.960
5.100
4,598
+0.07(+1.39%)
Aug 12, 2020
5.110
5.200
5.000
5.030
7,708
-0.03(-0.59%)
Aug 11, 2020
4.840
5.210
4.840
5.060
10,442
+0.23(+4.76%)
Aug 10, 2020
4.900
5.128
4.820
4.830
26,094
-0.22(-4.36%)
Aug 07, 2020
5.040
5.280
4.800
5.050
17,900
-0.09(-1.75%)
Aug 06, 2020
4.960
5.240
4.960
5.140
195,831
+0.11(+2.19%)
Aug 05, 2020
4.830
5.434
4.750
5.030
351,724
+0.18(+3.71%)
Aug 04, 2020
4.900
5.140
4.690
4.850
65,728
-0.05(-1.02%)
Aug 03, 2020
5.120
5.180
4.860
4.900
48,236
-0.18(-3.54%)
Jul 31, 2020
5.210
5.210
5.010
5.080
15,600
-0.02(-0.39%)
Jul 30, 2020
5.180
5.300
4.990
5.100
29,318
-0.21(-3.95%)
Jul 29, 2020
5.050
5.330
5.050
5.310
24,573
+0.18(+3.61%)
Jul 28, 2020
5.300
5.575
5.027
5.125
112,944
-0.22(-4.21%)
Jul 27, 2020
5.790
5.880
5.040
5.350
279,495
-0.30(-5.31%)
Jul 24, 2020
5.800
6.060
5.600
5.650
151,600
-0.10(-1.74%)
Jul 23, 2020
6.020
6.120
5.750
5.750
99,895
-0.40(-6.50%)
Jul 22, 2020
5.810
6.400
5.583
6.150
190,466
+0.29(+4.95%)
Jul 21, 2020
5.660
6.190
5.660
5.860
221,195
+0.21(+3.72%)
Jul 20, 2020
5.560
5.850
5.540
5.650
62,097
-0.03(-0.53%)
Jul 17, 2020
5.820
5.990
5.610
5.680
60,200
-0.24(-4.05%)
Jul 16, 2020
5.750
6.360
5.749
5.920
458,335
+0.17(+2.96%)
Jul 15, 2020
5.690
5.940
5.570
5.750
131,772
+0.10(+1.77%)
Jul 14, 2020
5.630
5.950
5.600
5.650
190,712
-0.01(-0.18%)
Jul 13, 2020
5.740
5.920
5.530
5.660
387,570
-0.01(-0.18%)
Jul 10, 2020
5.660
5.810
5.560
5.670
87,600
+0.01(+0.18%)
Jul 09, 2020
5.850
6.100
5.520
5.660
168,153
-0.15(-2.58%)
Jul 08, 2020
5.760
6.090
5.500
5.810
279,999
+0.02(+0.35%)
Jul 07, 2020
5.890
5.980
5.610
5.790
178,144
-0.16(-2.69%)
Jul 06, 2020
5.880
6.490
5.569
5.950
144,648
+0.18(+3.12%)
Jul 02, 2020
5.670
5.990
5.500
5.770
288,500
+0.28(+5.10%)
Jul 01, 2020
5.240
5.660
5.240
5.490
216,702
+0.16(+3.00%)
Jun 30, 2020
5.620
5.800
5.200
5.330
96,245
-0.33(-5.83%)
Jun 29, 2020
5.680
6.020
5.380
5.660
166,781
-0.02(-0.35%)
Jun 26, 2020
5.400
6.460
5.350
5.680
254,000
-0.18(-3.07%)
Jun 25, 2020
6.100
6.460
5.560
5.860
343,737
-0.76(-11.48%)
Jun 24, 2020
5.250
7.000
5.060
6.620
1,168,934
+0.06(+0.91%)
Jun 23, 2020
6.380
10.49
5.820
6.560
31,229,552
+1.87(+39.87%)
Jun 22, 2020
3.610
4.900
3.330
4.690
2,175,885
+1.60(+51.78%)
Jun 19, 2020
2.930
3.116
2.930
3.090
22,900
+0.17(+5.82%)
Jun 18, 2020
2.920
3.190
2.900
2.920
15,959
-0.02(-0.68%)
Jun 17, 2020
3.070
3.290
2.900
2.940
27,994
-0.15(-4.85%)
Jun 16, 2020
2.980
3.460
2.950
3.090
30,056
-0.10(-3.13%)
Jun 15, 2020
2.920
3.200
2.910
3.190
39,400
-0.01(-0.31%)
Jun 12, 2020
3.280
3.595
2.880
3.200
155,400
-0.03(-0.93%)
Jun 11, 2020
2.740
5.000
2.540
3.230
2,642,150
+0.64(+24.71%)
Jun 10, 2020
2.840
3.090
2.500
2.590
210,253
-0.06(-2.12%)
Jun 09, 2020
2.380
2.900
2.380
2.646
67,942
+0.13(+5.33%)
Jun 08, 2020
2.500
2.660
2.300
2.512
14,548
+0.06(+2.54%)
Jun 05, 2020
2.380
2.500
2.331
2.450
1,900
+0.07(+2.74%)
Jun 04, 2020
2.550
2.560
2.310
2.385
21,728
-0.18(-6.85%)
Jun 03, 2020
2.270
2.640
2.270
2.560
31,675
+0.23(+9.68%)
Jun 02, 2020
2.320
2.350
2.210
2.334
11,169
+0.04(+1.93%)
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
.