FFHL

Fuwei Films Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Fuwei Films Holdings Company Ltd FFHL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 3.35% 3.70 20:00:00
Close Price Low Price High Price Open Price Previous Close
3.83 3.43 4.10 3.56 3.58
more quote information »

FFHL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.804.103.433.6612,666-0.10-2.63%
1 Month4.956.703.434.4356,029-1.25-25.25%
3 Months5.246.703.435.37103,229-1.54-29.39%
6 Months1.8210.491.575.96338,7921.88103.3%
1 Year3.2710.491.565.62194,0090.4313.15%
3 Years2.6910.491.565.01137,4601.0137.55%
5 Years0.9010.490.354.6695,5132.80311.11%

FFHL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 3.81 0.16 4.38% 3.56 4.10 3.43 208,580
Sep 22 2020 3.65 0.04 1.11% 3.58 3.7366 3.57 6,005
Sep 21 2020 3.61 0.06 1.69% 3.55 3.6725 3.53 20,241
Sep 18 2020 3.55 -0.14 -3.79% 3.55 3.73 3.55 5,731
Sep 17 2020 3.69 -0.08 -2.12% 3.67 3.79 3.5301 23,803
Sep 16 2020 3.77 -0.03 -0.79% 3.80 3.80 3.68 7,550
Sep 15 2020 3.80 0.06 1.6% 3.74 3.88 3.70 21,735
Sep 14 2020 3.74 0.19 5.35% 3.55 3.80 3.55 34,882
Sep 11 2020 3.55 -0.13 -3.53% 3.56 3.755 3.51 30,264
Sep 10 2020 3.68 0.05 1.38% 3.69 3.89 3.58 28,196
Sep 09 2020 3.63 -0.20 -5.22% 3.86 3.945 3.60 40,874
Sep 08 2020 3.83 -0.27 -6.59% 4.09 4.50 3.76 61,763
Sep 04 2020 4.10 -1.61 -28.2% 6.22 6.70 4.01 488,645
Sep 03 2020 5.71 0.05 0.88% 5.72 5.90 5.2038 54,392
Sep 02 2020 5.66 0.21 3.85% 5.50 5.68 5.22 25,523
Sep 01 2020 5.45 -0.24 -4.22% 5.61 5.663 5.4413 45,229
Aug 31 2020 5.69 0.09 1.61% 5.72 5.77 5.365 22,291
Aug 28 2020 5.60 0.25 4.67% 5.32 5.74 5.237 28,562
Aug 27 2020 5.35 -0.30 -5.31% 5.60 5.76 5.31 46,351
Aug 26 2020 5.65 0.76 15.54% 4.95 5.73 4.93 106,807
Aug 25 2020 4.89 0.06 1.24% 4.82 5.04 4.82 7,283
Aug 24 2020 4.83 -0.04 -0.82% 5.02 5.02 4.75 14,670
See More Historical Prices »


Your Recent History
NASDAQ
FFHL
Fuwei Film..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.