$0.84 +0.04 (%) Fuwei Films Holdings Co Ltd - NASDAQ

Jul. 29, 2016 | 03:42 PM

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
7/29/20160.800.860.800.8414,835
7/28/20160.820.830.810.812,503
7/27/20160.740.820.740.815,040
7/26/20160.750.830.730.7924,025
7/25/20160.720.800.720.796,844
7/22/20160.700.820.610.7294,837
7/21/20160.850.860.610.73133,816
7/20/20160.840.900.750.7568,694
7/19/20160.891.060.800.80125,262
7/18/20160.991.060.860.8665,639
7/15/20160.991.270.990.991,537,307
7/14/20161.001.000.990.995,704
7/13/20160.990.990.990.9950
7/12/20160.990.990.990.9910,203
7/11/20160.991.030.991.021,560
7/8/20161.011.020.991.0035,800
7/7/20160.991.020.991.029,700
7/6/20161.051.051.021.024,000
7/5/20161.011.011.011.011,250
7/1/20160.991.010.991.0019,300
6/30/20160.991.040.991.023,982
6/29/20161.011.011.001.0117,950
6/28/20161.021.021.001.0045,365
6/27/20161.001.011.001.0112,723
6/24/20161.051.050.991.0116,313
6/23/20161.031.031.001.003,150
6/22/20161.041.040.991.006,491
6/21/20161.051.050.991.021,150
6/20/20161.001.001.001.002,800
6/17/20161.001.031.001.002,064
6/16/20161.011.060.990.99297,945
6/15/20161.001.001.001.000
6/14/20160.991.000.991.0012,508
6/13/20160.990.990.990.99200
6/10/20161.001.000.990.9910,800
6/9/20161.001.001.001.00948
6/8/20160.991.000.991.003,106
6/7/20161.011.010.990.9916,259
6/6/20161.011.011.001.0010,581
6/3/20161.001.001.001.007,029
6/2/20161.001.010.991.0010,680
6/1/20160.991.000.990.994,925
5/31/20160.970.970.970.97288
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center