$0.91 -0.00 (%) Fuwei Films Holdings Co Ltd - NASDAQ

May. 29, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFHL historical data

Date Open High Low Close Volume
5/29/20150.950.950.900.9123,769
5/28/20150.861.010.860.9169,000
5/27/20150.850.880.850.8834,614
5/26/20150.870.900.850.8546,506
5/22/20150.740.880.740.8818,808
5/21/20150.900.900.840.8516,757
5/20/20150.840.840.830.836,400
5/19/20150.760.820.760.821,387
5/18/20150.790.800.790.802,001
5/15/20150.760.800.730.7410,403
5/14/20150.820.820.820.820
5/13/20150.810.830.810.822,206
5/12/20150.740.900.740.846,875
5/11/20150.790.790.730.732,746
5/8/20150.930.960.810.8110,937
5/7/20151.231.230.610.8450,849
5/6/20150.760.930.730.9033,527
5/5/20150.850.850.730.739,146
5/4/20150.700.820.700.8028,025
5/1/20150.650.720.630.721,240
4/30/20150.780.780.720.7217,633
4/29/20150.740.740.710.7314,700
4/28/20150.700.800.700.7024,775
4/27/20150.730.850.710.7242,188
4/24/20150.700.750.700.7529,082
4/23/20150.650.690.650.6831,690
4/22/20150.610.650.610.658,661
4/21/20150.650.690.650.6910,550
4/20/20150.600.600.600.60150
4/17/20150.680.680.620.654,100
4/16/20150.600.690.600.679,041
4/15/20150.650.650.650.650
4/14/20150.660.660.600.6513,340
4/13/20150.650.660.650.6611,938
4/10/20150.850.850.690.6928,064
4/9/20150.610.680.610.6876,194
4/8/20150.540.550.540.553,120
4/7/20150.570.600.540.544,600
4/6/20150.590.590.590.590
4/2/20150.590.600.590.59799
4/1/20150.580.580.580.58411
3/31/20150.600.600.590.591,560
3/30/20150.580.660.570.581,600
3/27/20150.670.670.670.670
3/26/20150.670.670.670.67200
3/25/20150.570.590.570.596,300
3/24/20150.610.610.610.610
3/23/20150.640.680.610.614,900
3/20/20150.600.630.600.632,800
3/19/20150.580.590.580.581,447
3/18/20150.590.590.590.59150
3/17/20150.590.590.590.590
3/16/20150.590.590.590.595,000
3/13/20150.590.620.580.5816,000
3/12/20150.590.630.590.63338
3/11/20150.640.640.600.625,481
3/10/20150.600.640.600.641,000
3/9/20150.650.650.650.65150
3/6/20150.600.630.600.639,611
3/5/20150.600.600.600.60100
3/4/20150.610.610.610.610
3/3/20150.600.610.600.61900
3/2/20150.650.650.650.6582
2/27/20150.650.650.650.650
2/26/20150.650.650.650.650
2/25/20150.650.650.650.658
2/24/20150.650.650.650.65173
2/23/20150.600.600.600.600
2/20/20150.600.600.600.600
2/19/20150.570.600.570.603,000
2/18/20150.570.650.570.65335
2/17/20150.610.610.570.572,900
2/13/20150.580.580.570.583,890
2/12/20150.580.630.580.602,985
2/11/20150.680.680.620.621,150
2/10/20150.640.700.640.7014,888
2/9/20150.540.650.540.554,868
2/6/20150.570.670.570.652,250
2/5/20150.670.680.670.671,536
2/4/20150.670.700.600.7012,561
2/3/20150.670.670.670.67200
2/2/20150.540.620.540.6217,295
1/30/20150.560.570.560.5615,700
1/29/20150.570.570.500.5670,150
1/28/20150.560.560.560.561,042
1/27/20150.570.600.560.564,451
1/26/20150.610.620.560.5711,186
1/23/20150.610.680.600.603,000
1/22/20150.610.700.600.701,500
1/21/20150.610.610.610.610
1/20/20150.600.670.600.615,388
1/16/20150.610.700.600.703,154
1/15/20150.620.700.600.607,470
1/14/20150.550.610.550.61900
1/13/20150.620.620.560.572,087
1/12/20150.560.590.560.5913,950
1/9/20150.580.620.580.609,190
1/8/20150.590.600.550.5525,519
1/7/20150.620.620.550.5926,430
1/6/20150.630.630.630.63450
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center