$1.00 0.00 (%) Fuwei Films Holdings Co Ltd - NASDAQ

Oct. 23, 2014 | 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
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
10/2/20140.961.010.961.0111,023
10/1/20141.041.040.901.0222,328
9/30/20141.081.091.031.032,125
9/29/20141.081.081.081.08220
9/26/20141.111.141.081.0911,950
9/25/20141.111.111.101.113,021
9/24/20141.141.151.101.1413,108
9/23/20141.101.161.101.11725
9/22/20141.141.141.101.1010,733
9/19/20141.111.151.111.152,247
9/18/20141.171.171.121.131,252
9/17/20141.111.131.111.125,900
9/16/20141.141.151.131.132,050
9/15/20141.181.201.121.1514,400
9/12/20141.181.181.161.1610,117
9/11/20141.201.221.171.182,180
9/10/20141.161.231.161.2014,629
9/9/20141.201.241.151.2385,549
9/8/20141.101.221.101.1436,290
9/5/20141.171.171.111.119,100
9/4/20141.101.141.101.108,918
9/3/20141.101.101.101.1010,390
9/2/20141.111.121.111.121,552
8/29/20141.171.171.111.116,525
8/28/20141.211.211.101.1284,353
8/27/20141.211.211.211.210
8/26/20141.211.241.201.211,545
8/25/20141.201.201.201.200
8/22/20141.211.211.201.2014,670
8/21/20141.221.241.211.243,700
8/20/20141.201.241.201.2313,952
8/19/20141.231.251.231.25300
8/18/20141.251.281.221.2416,446
8/15/20141.181.391.181.2668,200
8/14/20141.201.231.181.1823,138
8/13/20141.211.241.191.2225,310
8/12/20141.191.291.191.2028,476
8/11/20141.211.291.211.2142,442
8/8/20141.171.351.171.22169,016
8/7/20141.201.261.161.1741,102
8/6/20141.221.221.201.225,720
8/5/20141.211.221.181.2218,194
8/4/20141.191.241.181.2416,010
8/1/20141.241.241.231.24800
7/31/20141.211.231.181.217,475
7/30/20141.241.291.211.2125,550
7/29/20141.241.291.221.2430,649
7/28/20141.211.241.211.2211,525
7/25/20141.201.291.191.2431,887
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center