$0.48 -0.04 (%) Fuwei Films Holdings Co Ltd - NASDAQ

Sep. 29, 2016 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFHL historical data

Date Open High Low Close Volume
9/28/20160.520.520.510.51515
9/27/20160.470.500.470.50700
9/26/20160.480.500.470.508,205
9/23/20160.500.500.480.5018,582
9/22/20160.480.500.480.485,595
9/21/20160.540.540.540.54100
9/20/20160.520.570.470.54175,685
9/19/20160.520.530.520.536,501
9/16/20160.540.540.540.540
9/15/20160.550.550.540.541,200
9/14/20160.550.550.540.552,643
9/13/20160.560.560.560.563,205
9/12/20160.560.560.560.56200
9/9/20160.580.580.560.563,849
9/8/20160.630.640.580.586,402
9/7/20160.610.610.540.552,715
9/6/20160.660.660.560.5910,039
9/2/20160.660.660.580.5818,743
9/1/20160.650.650.650.65110
8/31/20160.680.710.660.6839,712
8/30/20160.650.670.650.672,230
8/29/20160.680.680.680.68111
8/26/20160.670.690.670.684,001
8/25/20160.700.700.650.653,251
8/24/20160.710.710.710.711,200
8/23/20160.660.720.660.721,210
8/22/20160.650.720.650.693,531
8/19/20160.720.740.700.7210,697
8/18/20160.720.750.720.732,208
8/17/20160.750.750.750.751
8/16/20160.750.750.750.75314
8/15/20160.800.800.750.754,500
8/12/20160.740.770.690.6914,359
8/11/20160.760.760.740.745,552
8/10/20160.790.790.740.773,079
8/9/20160.750.780.750.761,636
8/8/20160.770.800.770.792,941
8/5/20160.800.840.760.76123,783
8/4/20160.710.790.710.791,435
8/3/20160.810.810.750.7910,117
8/2/20160.840.840.810.821,806
8/1/20160.860.860.840.844,103
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center