Fuwei Films Holdings Co Ltd $1.24

down -0.02


25/7/2014 11:56 AM  |  NASDAQ : FFHL  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFHL historical data

Date Open High Low Close Volume
7/24/20141.241.341.221.2648,704
7/23/20141.241.301.201.29130,407
7/22/20141.211.301.171.2467,300
7/21/20141.211.271.191.2050,168
7/18/20141.231.241.191.19136,305
7/17/20141.241.241.161.1720,925
7/16/20141.241.241.181.198,550
7/15/20141.201.361.181.21150,880
7/14/20141.241.241.231.23400
7/11/20141.241.261.231.236,700
7/10/20141.221.231.211.2331,400
7/9/20141.231.241.231.2415,303
7/8/20141.241.251.201.2416,400
7/7/20141.231.251.231.2411,364
7/3/20141.231.291.231.2421,864
7/2/20141.271.361.261.2917,992
7/1/20141.241.251.241.246,200
6/30/20141.251.281.191.2224,895
6/27/20141.231.281.181.1930,362
6/26/20141.231.271.231.27750
6/25/20141.271.361.261.279,700
6/24/20141.241.281.231.254,000
6/23/20141.231.271.231.273,250
6/20/20141.331.361.281.3038,590
6/19/20141.271.371.201.3450,150
6/18/20141.261.321.261.297,459
6/17/20141.301.341.261.298,980
6/16/20141.211.301.201.2613,300
6/13/20141.191.251.181.252,650
6/12/20141.241.251.171.2416,533
6/11/20141.211.241.171.2433,851
6/10/20141.201.221.171.2011,344
6/9/20141.211.231.211.2311,620
6/6/20141.201.231.201.2012,000
6/5/20141.201.211.141.2033,300
6/4/20141.211.241.191.1912,872
6/3/20141.221.231.191.2114,320
6/2/20141.291.291.171.1825,650
5/30/20141.231.241.181.249,025
5/29/20141.171.251.171.2017,839
5/28/20141.171.281.171.2015,149
5/27/20141.181.351.151.1955,201
5/23/20141.181.241.171.2418,348
5/22/20141.251.251.191.2012,459
5/21/20141.161.271.161.2613,100
5/20/20141.251.251.161.1619,182
5/19/20141.201.271.181.1813,618
5/16/20141.201.201.201.205,245
5/15/20141.241.241.221.223,500
5/14/20141.221.271.221.2411,220
5/13/20141.251.271.221.2316,070
5/12/20141.381.381.251.2736,589
5/9/20141.311.311.311.31332
5/8/20141.351.371.311.3212,455
5/7/20141.451.471.351.375,478
5/6/20141.421.491.371.478,225
5/5/20141.471.531.421.539,200
5/2/20141.411.451.401.4420,945
5/1/20141.451.451.441.441,610
4/30/20141.421.481.411.417,200
4/29/20141.511.511.411.447,645
4/28/20141.551.551.451.4518,176
4/25/20141.541.541.451.548,166
4/24/20141.521.571.481.516,438
4/23/20141.521.561.501.5612,236
4/22/20141.451.601.451.4929,840
4/21/20141.411.481.401.4216,712
4/17/20141.491.501.411.414,000
4/16/20141.371.501.371.414,122
4/15/20141.471.471.321.3971,755
4/14/20141.651.651.421.4939,242
4/11/20141.651.681.501.5955,695
4/10/20141.681.711.611.6232,630
4/9/20141.551.671.551.6626,269
4/8/20141.581.621.551.5524,173
4/7/20141.561.641.481.5735,427
4/4/20141.581.641.541.5666,016
4/3/20141.661.671.551.6065,719
4/2/20141.721.721.601.6199,241
4/1/20141.801.841.681.71132,152
3/31/20141.902.041.701.76509,548
3/28/20141.701.751.581.62136,864
3/27/20141.871.881.551.64476,089
3/26/20141.612.241.551.883,079,699
3/25/20141.152.071.151.491,615,751
3/24/20141.171.171.121.1228,796
3/21/20141.171.171.141.1533,671
3/20/20141.141.181.141.1848,520
3/19/20141.131.171.131.1434,031
3/18/20141.121.191.121.1317,130
3/17/20141.141.141.141.140
3/14/20141.151.151.131.141,292
3/13/20141.151.191.121.1276,694
3/12/20141.221.231.141.1672,201
3/11/20141.351.351.171.24143,914
3/10/20141.321.401.301.3445,600
3/7/20141.451.451.381.3946,194
3/6/20141.381.801.361.49534,893
3/5/20141.161.371.161.3688,381
3/4/20141.161.241.161.2416,985
Trading Center