UK Markets open in 5 hrs 10 mins

Fuwei Films (Holdings) Co., Ltd. (FFHL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.68-0.23 (-3.89%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20205.956.175.515.685.6823,400
25 Nov 20205.836.005.425.915.9183,200
24 Nov 20206.287.195.706.216.21474,700
23 Nov 20205.335.785.335.565.56337,900
20 Nov 20205.655.655.225.335.3319,300
19 Nov 20205.395.675.345.655.6523,500
18 Nov 20205.345.435.235.335.3319,100
17 Nov 20205.235.395.195.305.3028,700
16 Nov 20205.235.235.015.175.1717,800
13 Nov 20204.775.184.775.185.1862,600
12 Nov 20204.675.004.674.744.7423,800
11 Nov 20204.814.984.594.734.7321,000
10 Nov 20204.714.914.554.574.5718,600
09 Nov 20204.875.024.664.714.7117,400
06 Nov 20204.445.094.375.055.0597,600
05 Nov 20204.424.704.354.414.4193,800
04 Nov 20204.414.444.254.334.334,800
03 Nov 20204.274.464.194.454.457,300
02 Nov 20204.414.494.264.404.409,100
30 Oct 20204.594.604.384.474.4719,900
29 Oct 20204.614.614.404.404.403,700
28 Oct 20204.274.624.194.624.6216,500
27 Oct 20204.384.474.244.334.3310,100
26 Oct 20204.504.534.194.384.3818,500
23 Oct 20204.674.704.524.614.6114,700
22 Oct 20204.585.104.524.714.7188,200
21 Oct 20204.434.754.344.584.5879,500
20 Oct 20204.294.504.234.334.3322,600
19 Oct 20204.414.534.134.394.3978,300
16 Oct 20204.204.534.194.264.2680,000
15 Oct 20204.054.994.024.164.16421,200
14 Oct 20204.304.304.004.024.0211,300
13 Oct 20204.254.454.204.204.205,300
12 Oct 20204.164.304.164.264.266,600
09 Oct 20204.404.484.174.194.1921,400
08 Oct 20204.204.504.194.314.3126,800
07 Oct 20204.134.234.064.194.1931,900
06 Oct 20203.984.143.984.144.1425,100
05 Oct 20203.704.203.703.873.8744,900
02 Oct 20203.653.793.523.733.738,700
01 Oct 20203.773.853.633.723.728,600
30 Sep 20203.883.903.743.743.7410,100
29 Sep 20203.863.883.763.773.7716,300
28 Sep 20203.853.873.713.853.8523,900
25 Sep 20203.593.733.593.693.6910,000
24 Sep 20203.643.723.573.633.6324,000
23 Sep 20203.574.103.433.833.83210,900
22 Sep 20203.743.743.573.583.586,000
21 Sep 20203.553.673.533.643.6420,200
18 Sep 20203.733.733.553.553.555,700
17 Sep 20203.793.793.533.593.5923,800
16 Sep 20203.773.793.683.713.717,600
15 Sep 20203.753.883.703.813.8121,700
14 Sep 20203.633.803.553.743.7434,900
11 Sep 20203.563.763.513.513.5130,300
10 Sep 20203.693.893.583.613.6130,900
09 Sep 20203.863.953.603.633.6341,000
08 Sep 20204.094.173.763.863.8661,800
04 Sep 20206.226.344.014.104.10491,200
03 Sep 20205.795.865.205.715.71196,400
02 Sep 20205.505.685.225.665.6627,100
01 Sep 20205.615.665.445.535.5345,400
31 Aug 20205.725.775.375.695.6922,400
28 Aug 20205.325.745.245.635.6328,600
27 Aug 20205.605.765.315.355.3546,400
26 Aug 20204.945.734.935.605.60106,900
25 Aug 20204.925.044.895.015.018,400
24 Aug 20205.025.024.814.834.8314,700
21 Aug 20204.994.994.864.934.9312,300
20 Aug 20205.165.234.955.065.0617,800
19 Aug 20205.115.295.075.285.287,300
18 Aug 20205.135.255.005.235.2319,500
17 Aug 20205.105.374.985.195.1940,400
14 Aug 20204.995.494.955.185.1868,300
13 Aug 20205.015.104.965.105.104,600
12 Aug 20205.115.205.005.035.037,700
11 Aug 20204.845.214.845.065.0610,400
10 Aug 20204.905.134.824.834.8326,100
07 Aug 20205.045.284.805.055.0517,900
06 Aug 20204.965.244.965.145.14195,800
05 Aug 20204.835.434.755.035.03351,700
04 Aug 20204.905.144.694.854.8565,700
03 Aug 20205.125.184.864.904.9048,200
31 Jul 20205.215.215.015.085.0815,700
30 Jul 20205.185.304.995.105.1029,300
29 Jul 20205.055.335.055.315.3124,600
28 Jul 20205.305.585.035.135.13112,900
27 Jul 20205.795.885.045.355.35279,500
24 Jul 20205.806.065.605.655.65151,600
23 Jul 20206.026.125.755.755.7599,900
22 Jul 20205.816.405.586.156.15190,500
21 Jul 20205.666.195.665.865.86221,200
20 Jul 20205.565.855.545.655.6562,100
17 Jul 20205.825.995.615.685.6860,300
16 Jul 20205.756.365.755.925.92458,300
15 Jul 20205.695.945.575.755.75131,800
14 Jul 20205.635.955.605.655.65190,700
13 Jul 20205.745.925.535.665.66387,600
10 Jul 20205.665.815.565.675.6787,700
09 Jul 20205.856.105.525.665.66167,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...