$0.82 -0.01 (%) Fuwei Films Holdings Co Ltd - NASDAQ

Dec. 17, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFHL historical data

Date Open High Low Close Volume
12/17/20140.800.820.740.823,800
12/16/20140.830.840.830.834,900
12/15/20140.810.820.790.823,900
12/12/20140.820.820.820.820
12/11/20140.720.830.720.823,550
12/10/20140.750.830.710.7612,666
12/9/20140.810.880.620.7150,768
12/8/20140.890.890.850.856,200
12/5/20140.900.910.870.878,336
12/4/20140.920.930.840.8938,940
12/3/20140.940.940.920.921,327
12/2/20140.920.940.890.949,903
12/1/20140.930.960.930.9411,504
11/28/20140.940.970.940.949,100
11/26/20140.940.970.930.976,409
11/25/20140.940.970.930.9621,790
11/24/20140.960.970.950.9516,274
11/21/20140.960.980.950.9720,273
11/20/20140.920.970.920.9610,900
11/19/20140.930.980.930.97400
11/18/20140.920.980.890.9717,940
11/17/20140.900.970.890.9212,500
11/14/20140.920.970.920.978,580
11/13/20140.890.980.880.985,400
11/12/20140.940.960.930.938,000
11/11/20140.930.960.890.9213,360
11/10/20140.930.930.930.931,881
11/7/20140.900.940.900.941,200
11/6/20141.001.000.890.9214,838
11/5/20140.911.050.891.051,505
11/4/20140.921.130.870.9184,770
11/3/20140.920.920.910.917,082
10/31/20140.960.960.900.9011,850
10/30/20140.970.970.970.97150
10/29/20140.970.970.970.97600
10/28/20140.991.000.981.002,380
10/27/20140.960.980.940.98702
10/24/20140.960.990.960.991,200
10/23/20141.021.090.981.003,000
10/22/20141.021.020.971.001,300
10/21/20141.061.061.011.053,700
10/20/20140.951.030.951.038,506
10/17/20140.950.970.900.9611,100
10/16/20140.900.950.900.933,900
10/15/20140.940.940.870.908,550
10/14/20140.930.960.890.924,935
10/13/20140.941.000.851.0013,125
10/10/20141.001.080.940.948,680
10/9/20140.951.050.810.9723,627
10/8/20141.001.020.951.004,384
10/7/20140.951.040.951.025,214
10/6/20140.950.970.950.9618,608
10/3/20140.990.990.950.9913,719
10/2/20140.961.010.961.0111,023
10/1/20141.041.040.901.0222,328
9/30/20141.081.091.031.032,125
9/29/20141.081.081.081.08220
9/26/20141.111.141.081.0911,950
9/25/20141.111.111.101.113,021
9/24/20141.141.151.101.1413,108
9/23/20141.101.161.101.11725
9/22/20141.141.141.101.1010,733
9/19/20141.111.151.111.152,247
9/18/20141.171.171.121.131,252
9/17/20141.111.131.111.125,900
9/16/20141.141.151.131.132,050
9/15/20141.181.201.121.1514,400
9/12/20141.181.181.161.1610,117
9/11/20141.201.221.171.182,180
9/10/20141.161.231.161.2014,629
9/9/20141.201.241.151.2385,549
9/8/20141.101.221.101.1436,290
9/5/20141.171.171.111.119,100
9/4/20141.101.141.101.108,918
9/3/20141.101.101.101.1010,390
9/2/20141.111.121.111.121,552
8/29/20141.171.171.111.116,525
8/28/20141.211.211.101.1284,353
8/27/20141.211.211.211.210
8/26/20141.211.241.201.211,545
8/25/20141.201.201.201.200
8/22/20141.211.211.201.2014,670
8/21/20141.221.241.211.243,700
8/20/20141.201.241.201.2313,952
8/19/20141.231.251.231.25300
8/18/20141.251.281.221.2416,446
8/15/20141.181.391.181.2668,200
8/14/20141.201.231.181.1823,138
8/13/20141.211.241.191.2225,310
8/12/20141.191.291.191.2028,476
8/11/20141.211.291.211.2142,442
8/8/20141.171.351.171.22169,016
8/7/20141.201.261.161.1741,102
8/6/20141.221.221.201.225,720
8/5/20141.211.221.181.2218,194
8/4/20141.191.241.181.2416,010
8/1/20141.241.241.231.24800
7/31/20141.211.231.181.217,475
7/30/20141.241.291.211.2125,550
7/29/20141.241.291.221.2430,649
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center