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 31, 2018
3.520
3.520
3.520
3.520
341
-0.22(-5.88%)
May 30, 2018
3.560
3.790
3.560
3.740
2,504
+0.15(+4.15%)
May 29, 2018
3.480
3.591
3.414
3.591
2,880
+0.07(+2.01%)
May 25, 2018
3.520
3.520
3.520
0
-0.06(-1.68%)
May 24, 2018
3.580
3.580
3.580
3.580
380
+0.14(+4.00%)
May 23, 2018
3.665
3.667
3.442
3.442
3,399
-0.20(-5.54%)
May 22, 2018
3.562
3.650
3.562
3.644
675
+0.22(+6.43%)
May 21, 2018
3.245
3.440
3.245
3.424
7,371
-0.15(-4.10%)
May 18, 2018
3.491
3.570
3.491
3.570
348
-0.02(-0.56%)
May 17, 2018
3.640
3.725
3.520
3.590
7,621
-0.01(-0.28%)
May 16, 2018
3.589
3.610
3.350
3.600
9,473
+0.05(+1.41%)
May 15, 2018
3.550
3.550
3.450
3.550
3,305
+0.06(+1.72%)
May 14, 2018
3.630
3.630
3.260
3.490
2,262
-0.01(-0.29%)
May 11, 2018
3.430
3.750
3.150
3.500
7,905
-0.15(-4.11%)
May 10, 2018
3.598
3.740
3.296
3.650
6,175
+0.16(+4.58%)
May 09, 2018
3.598
3.960
3.480
3.490
12,670
-0.09(-2.51%)
May 08, 2018
3.410
3.580
3.300
3.580
10,629
+0.09(+2.58%)
May 07, 2018
3.540
3.540
3.321
3.490
488
+0.05(+1.45%)
May 04, 2018
3.310
3.640
3.310
3.440
3,942
-0.18(-4.90%)
May 03, 2018
3.340
3.980
3.340
3.617
62,501
+0.34(+10.29%)
May 02, 2018
3.250
3.320
3.236
3.280
3,910
-0.07(-2.09%)
May 01, 2018
3.450
3.468
3.200
3.350
6,095
-0.15(-4.15%)
Apr 30, 2018
3.320
3.495
3.285
3.495
4,032
+0.20(+5.91%)
Apr 27, 2018
3.532
3.532
3.300
3.300
7,213
-0.06(-1.78%)
Apr 26, 2018
3.480
3.480
3.252
3.360
6,673
-0.20(-5.62%)
Apr 25, 2018
3.580
3.580
3.560
3.560
547
+0.30(+9.20%)
Apr 24, 2018
3.250
3.550
3.250
3.260
9,268
+0.12(+3.82%)
Apr 23, 2018
3.060
3.400
3.060
3.140
778
-0.31(-8.98%)
Apr 18, 2018
3.450
3.450
3.450
93
+0.03(+0.95%)
Apr 17, 2018
3.360
3.460
3.320
3.417
4,784
+0.24(+7.46%)
Apr 16, 2018
3.180
3.180
3.180
3.180
325
-0.09(-2.89%)
Apr 12, 2018
3.275
3.275
3.275
71
+0.00(+0.14%)
Apr 11, 2018
3.560
3.560
3.140
3.270
9,517
-0.45(-12.09%)
Apr 10, 2018
3.900
3.900
3.450
3.720
313
+0.47(+14.46%)
Apr 09, 2018
3.220
3.400
2.980
3.250
4,076
+0.12(+3.83%)
Apr 06, 2018
3.250
3.250
2.950
3.130
6,659
-0.39(-11.08%)
Apr 05, 2018
3.560
3.560
3.520
3.520
521
+0.28(+8.64%)
Apr 03, 2018
3.240
3.240
3.240
16
+0.33(+11.32%)
Apr 02, 2018
2.900
3.190
2.900
2.910
2,457
-0.00(-0.11%)
Mar 29, 2018
2.914
2.914
2.914
0
-0.02(-0.56%)
Mar 28, 2018
3.100
3.100
2.910
2.930
6,710
-0.46(-13.57%)
Mar 27, 2018
3.371
3.450
3.360
3.390
3,418
+0.03(+0.89%)
Mar 26, 2018
3.500
3.770
3.360
3.360
5,400
-0.14(-4.00%)
Mar 23, 2018
3.476
3.500
3.300
3.500
4,857
-0.20(-5.41%)
Mar 22, 2018
3.560
3.771
3.560
3.700
3,635
+0.14(+3.93%)
Mar 21, 2018
3.790
3.790
3.415
3.560
4,483
-0.25(-6.56%)
Mar 20, 2018
3.810
3.810
3.810
3.810
251
+0.36(+10.52%)
Mar 19, 2018
3.420
3.447
3.420
3.447
225
+0.06(+1.69%)
Mar 16, 2018
3.430
3.760
3.380
3.390
6,197
+0.05(+1.50%)
Mar 15, 2018
3.119
3.442
3.030
3.340
12,463
+0.19(+6.03%)
Mar 14, 2018
2.950
3.150
2.950
3.150
4,016
-0.11(-3.24%)
Mar 13, 2018
3.256
3.256
3.256
3.256
694
-0.02(-0.75%)
Mar 12, 2018
3.376
3.376
3.270
3.280
5,084
+0.02(+0.55%)
Mar 09, 2018
3.270
3.350
3.221
3.262
7,387
-0.08(-2.33%)
Mar 08, 2018
3.450
3.469
3.200
3.340
8,810
-0.06(-1.76%)
Mar 07, 2018
3.600
3.200
3.400
6,839
-0.10(-2.96%)
Mar 06, 2018
3.520
3.520
3.504
3.504
3,187
+0.03(+0.97%)
Mar 05, 2018
3.460
3.470
3.460
3.470
308
+0.07(+2.06%)
Mar 02, 2018
3.400
3.400
3.400
3.400
104
-0.10(-2.97%)
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
.