$0.57 +0.02 (%) Fuwei Films Holdings Co Ltd - NASDAQ

Feb. 5, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFHL historical data

Date Open High Low Close Volume
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
2/1/20160.600.600.600.600
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
1/5/20160.720.720.720.72500
1/4/20160.730.820.730.733,307
12/31/20150.760.770.760.762,200
12/30/20150.770.840.760.765,791
12/29/20150.780.780.780.78602
12/28/20150.840.840.840.8416
12/24/20150.770.840.740.841,580
12/23/20150.810.850.720.7510,108
12/22/20150.800.890.740.891,226
12/21/20150.800.910.730.8814,307
12/18/20150.730.860.730.832,553
12/17/20150.850.850.850.85137
12/16/20150.780.910.780.8516,319
12/15/20150.750.840.750.755,042
12/14/20150.800.950.720.7428,781
12/11/20150.770.840.760.8336,747
12/10/20150.720.840.720.8012,911
12/9/20150.830.950.740.7424,924
12/8/20150.720.870.720.79243,423
12/7/20150.720.720.720.7222
12/4/20150.720.720.720.720
12/3/20150.720.720.720.725
12/2/20150.720.720.720.721,000
12/1/20150.920.920.920.9243
11/30/20150.920.920.920.921,007
11/27/20150.860.860.860.860
11/25/20150.860.860.860.865
11/24/20150.860.860.860.86101
11/23/20150.720.860.720.86828
11/20/20150.890.890.890.890
11/19/20150.890.890.890.8948
11/18/20150.890.890.890.890
11/17/20150.890.890.890.892
11/16/20150.890.890.890.89265
11/13/20150.750.750.750.750
11/12/20150.750.750.750.75104
11/11/20150.890.940.750.757,192
11/10/20151.001.000.700.709,140
11/9/20151.001.000.960.9815,401
11/6/20150.930.950.920.953,901
11/5/20150.910.910.900.902,908
11/4/20150.890.910.890.916,120
11/3/20150.870.870.870.870
11/2/20150.870.870.870.87812
10/30/20150.850.870.850.87288
10/29/20150.850.850.850.850
10/28/20150.910.910.790.852,885
10/27/20150.910.910.910.9123
10/26/20150.910.910.910.91184
10/23/20150.920.920.850.85350
10/22/20150.880.880.810.855,600
10/21/20150.900.900.900.900
10/20/20150.950.950.900.909,701
10/19/20150.930.930.930.93300
10/16/20150.950.950.950.950
10/15/20150.900.950.900.95209
10/14/20151.021.021.001.001,000
10/13/20150.961.030.961.03205
10/12/20151.001.030.981.0344,869
10/9/20150.901.000.850.955,046
10/8/20150.850.850.800.801,400
10/7/20150.780.780.780.780
10/6/20150.780.780.780.780
10/5/20150.800.800.780.781,022
10/2/20150.670.950.660.954,102
10/1/20150.920.920.920.920
9/30/20150.920.920.920.92161
9/29/20150.910.910.770.771,646
9/28/20150.911.000.700.7013,319
9/25/20150.931.010.931.0016,512
9/24/20150.940.980.940.981,200
9/23/20150.900.900.900.901,509
9/22/20150.900.900.900.90500
9/21/20150.910.910.910.91200
9/18/20151.001.001.001.000
9/17/20150.941.010.941.005,799
9/16/20150.950.950.950.951,401
9/15/20151.001.001.001.000
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center