$0.65 0.00 (%) Fuwei Films Holdings Co Ltd - NASDAQ

Feb. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFHL historical data

Date Open High Low Close Volume
2/26/20150.650.650.650.650
2/25/20150.650.650.650.650
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
1/5/20150.620.650.620.651,675
1/2/20150.670.670.620.6610,517
12/31/20140.630.670.580.6720,317
12/30/20140.640.670.600.6710,739
12/29/20140.650.720.600.6054,401
12/26/20140.700.720.670.6821,270
12/24/20140.700.740.700.729,170
12/23/20140.780.780.700.743,281
12/22/20140.790.800.720.802,500
12/19/20140.770.790.750.7916,450
12/18/20140.780.790.740.743,530
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center