$1.05 +0.20 (%) Fuwei Films Holdings Co Ltd - NASDAQ

Aug. 28, 2015 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFHL historical data

Date Open High Low Close Volume
8/28/20150.951.060.951.0521,094
8/27/20150.850.850.850.851,060
8/26/20150.870.880.870.881,100
8/25/20150.880.880.880.880
8/24/20150.880.880.880.881,360
8/21/20151.021.021.021.020
8/20/20151.021.021.021.020
8/19/20151.021.021.021.020
8/18/20151.021.021.021.020
8/17/20151.021.021.021.020
8/14/20151.021.021.021.020
8/13/20150.991.020.971.021,993
8/12/20151.011.021.011.022,000
8/11/20151.021.021.021.02104
8/10/20151.031.031.031.03160
8/7/20150.961.030.961.0138,451
8/6/20150.950.950.880.94705
8/5/20150.941.000.881.003,912
8/4/20150.911.030.911.03892
8/3/20151.081.081.081.080
7/31/20150.991.080.991.087,694
7/30/20151.011.010.940.995,000
7/29/20151.091.090.911.053,550
7/28/20151.161.161.161.160
7/27/20151.181.181.141.161,307
7/24/20151.181.181.031.0817,580
7/23/20151.201.201.181.1820,184
7/22/20151.191.201.031.1815,615
7/21/20151.171.171.161.16290
7/20/20151.181.181.151.173,290
7/17/20151.171.181.111.167,354
7/16/20151.091.171.091.1717,090
7/15/20151.071.151.071.115,051
7/14/20151.161.161.111.153,398
7/13/20151.091.161.091.1619,714
7/10/20151.051.071.051.0622,259
7/9/20151.021.051.021.059,444
7/8/20151.031.051.031.0319,112
7/7/20151.021.071.021.0725,044
7/6/20151.021.031.021.035,243
7/2/20150.961.040.951.0410,162
7/1/20150.960.960.960.96602
6/30/20151.001.000.960.96300
6/29/20151.001.000.951.0019,800
6/26/20150.831.000.811.0027,930
6/25/20150.991.020.991.0030,745
6/24/20150.971.000.970.9911,100
6/23/20151.001.000.991.0012,680
6/22/20150.991.000.991.00492
6/19/20150.991.000.970.9939,402
6/18/20150.970.980.970.9812,845
6/17/20150.940.970.940.9726,185
6/16/20150.940.950.870.9410,950
6/15/20150.900.940.900.941,100
6/12/20150.920.950.920.9514,528
6/11/20150.940.940.940.945,400
6/10/20150.940.940.860.942,025
6/9/20150.880.920.880.924,660
6/8/20150.850.930.850.926,956
6/5/20150.940.950.820.8271,500
6/4/20150.930.940.920.9437,478
6/3/20150.910.960.910.9114,348
6/2/20151.001.000.890.983,799
6/1/20150.891.000.890.9817,387
5/29/20150.950.950.900.9123,769
5/28/20150.861.010.860.9169,000
5/27/20150.850.880.850.8834,614
5/26/20150.870.900.850.8546,506
5/22/20150.740.880.740.8818,808
5/21/20150.900.900.840.8516,757
5/20/20150.840.840.830.836,400
5/19/20150.760.820.760.821,387
5/18/20150.790.800.790.802,001
5/15/20150.760.800.730.7410,403
5/14/20150.820.820.820.820
5/13/20150.810.830.810.822,206
5/12/20150.740.900.740.846,875
5/11/20150.790.790.730.732,746
5/8/20150.930.960.810.8110,937
5/7/20151.231.230.610.8450,849
5/6/20150.760.930.730.9033,527
5/5/20150.850.850.730.739,146
5/4/20150.700.820.700.8028,025
5/1/20150.650.720.630.721,240
4/30/20150.780.780.720.7217,633
4/29/20150.740.740.710.7314,700
4/28/20150.700.800.700.7024,775
4/27/20150.730.850.710.7242,188
4/24/20150.700.750.700.7529,082
4/23/20150.650.690.650.6831,690
4/22/20150.610.650.610.658,661
4/21/20150.650.690.650.6910,550
4/20/20150.600.600.600.60150
4/17/20150.680.680.620.654,100
4/16/20150.600.690.600.679,041
4/15/20150.650.650.650.650
4/14/20150.660.660.600.6513,340
4/13/20150.650.660.650.6611,938
4/10/20150.850.850.690.6928,064
4/9/20150.610.680.610.6876,194
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!