$0.97 +0.01 (%) Fuwei Films Holdings Co Ltd - NASDAQ

May. 31, 2016 | 09:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFHL historical data

Date Open High Low Close Volume
5/27/20160.960.960.960.962,530
5/26/20160.940.960.940.96688
5/25/20160.930.930.930.93100
5/24/20160.910.940.910.9313,864
5/23/20160.950.950.950.953,228
5/20/20160.830.960.760.9534,272
5/19/20160.930.950.930.956,991
5/18/20160.920.920.900.9030,445
5/17/20160.900.950.900.9011,900
5/16/20160.900.900.850.859,502
5/13/20160.960.970.750.7814,730
5/12/20160.950.950.950.959,000
5/11/20160.950.950.940.9419,577
5/10/20160.930.930.930.93400
5/9/20160.811.000.810.9293,813
5/6/20160.951.030.820.8273,693
5/5/20160.931.000.910.9564,279
5/4/20160.800.970.800.9037,348
5/3/20160.690.710.690.705,208
5/2/20160.710.710.690.69352
4/29/20160.710.710.690.696,270
4/28/20160.650.710.650.671,711
4/27/20160.640.680.640.6513,780
4/26/20160.600.640.600.627,045
4/25/20160.630.630.520.598,022
4/22/20160.640.640.570.603,540
4/21/20160.530.560.530.557,000
4/20/20160.560.560.530.532,011
4/19/20160.570.570.570.57105
4/18/20160.530.530.530.53350
4/15/20160.550.640.530.544,853
4/14/20160.550.550.550.555,000
4/13/20160.590.590.590.591,827
4/12/20160.590.590.530.599,582
4/11/20160.650.650.550.598,982
4/8/20160.600.630.530.621,101
4/7/20160.600.650.600.653,100
4/6/20160.530.650.530.6011,709
4/5/20160.540.600.520.6022,504
4/4/20160.710.710.700.703,648
4/1/20160.650.710.600.7058,700
3/31/20160.670.670.510.523,329
3/30/20160.600.710.600.673,855
3/29/20160.480.610.480.6111,300
3/28/20160.610.610.600.616,221
3/24/20160.520.520.510.5110,355
3/23/20160.680.680.640.645,975
3/22/20160.680.680.680.681,041
3/21/20160.650.650.650.650
3/18/20160.650.650.650.651,495
3/17/20160.630.630.630.6320
3/16/20160.530.710.530.634,707
3/15/20160.610.610.610.610
3/14/20160.610.610.610.6190
3/11/20160.610.610.610.61519
3/10/20160.610.610.610.613,600
3/9/20160.610.610.610.61800
3/8/20160.560.560.560.560
3/7/20160.560.560.560.560
3/4/20160.530.560.530.56840
3/3/20160.540.540.540.540
3/2/20160.540.540.540.5455
3/1/20160.540.540.540.5414
2/29/20160.540.540.540.541
2/26/20160.530.540.530.543,750
2/25/20160.640.640.520.534,925
2/24/20160.590.720.530.5313,201
2/23/20160.730.730.550.551,185
2/22/20160.700.700.700.70123
2/19/20160.710.710.710.71203
2/18/20160.520.700.350.5613,254
2/17/20160.740.740.740.7410
2/16/20160.540.740.410.7411,101
2/12/20160.700.700.700.70100
2/11/20160.610.610.610.610
2/10/20160.610.610.610.6175
2/9/20160.540.610.540.61400
2/8/20160.570.570.570.571
2/5/20160.550.570.520.575,209
2/4/20160.550.550.550.55100
2/3/20160.550.550.550.55472
2/2/20160.590.590.530.595,414
2/1/20160.600.600.600.6014
1/29/20160.600.600.600.60960
1/28/20160.590.660.580.663,240
1/27/20160.650.650.650.6512
1/26/20160.650.650.650.655,013
1/25/20160.680.680.680.6814
1/22/20160.680.680.680.680
1/21/20160.680.680.680.68133
1/20/20160.680.680.680.68522
1/19/20160.650.650.650.65812
1/15/20160.750.750.750.750
1/14/20160.750.750.750.75233
1/13/20160.730.730.730.7310
1/12/20160.670.730.650.73647
1/11/20160.750.750.750.75549
1/8/20160.750.750.750.75406
1/7/20160.730.730.730.738
1/6/20160.730.730.730.73408
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center