Fuwei Films Historical Data - FFHL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 Low Price High Price Open Price Close Price Last Traded
0.0513 2.83% 1.8613 1.72 1.8899 1.88 1.81 15:07:41
more quote information »

FFHL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.822.051.571.694,0740.04132.27%
1 Month3.073.08991.562.2512,778-1.21-39.37%
3 Months2.763.581.562.9422,957-0.8987-32.56%
6 Months2.675.801.563.1144,884-0.8087-30.29%
1 Year2.587.371.565.27149,763-0.7187-27.86%
3 Years3.227.371.564.2382,111-1.36-42.2%
5 Years0.587.370.353.8261,3091.28220.91%

FFHL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1.81 0.11 6.47% 1.80 1.81 1.80 947
Mar 26 2020 1.70 0.00 -0.23% 1.64 2.05 1.64 7,112
Mar 25 2020 1.7039 -0.01 -0.61% 1.78 1.82 1.59 6,285
Mar 24 2020 1.7143 0.13 8.5% 1.65 1.78 1.65 1,237
Mar 23 2020 1.58 -0.16 -9.2% 1.82 1.82 1.57 2,575
Mar 20 2020 1.74 0.09 5.45% 1.73 1.94 1.73 1,550
Mar 19 2020 1.65 -0.16 -8.84% 1.90 2.17 1.56 18,217
Mar 18 2020 1.81 0.00 0.0% 2.1027 2.1027 1.81 16,473
Mar 17 2020 1.81 -0.25 -11.96% 2.09 2.145 1.81 5,230
Mar 16 2020 2.056 0.15 7.64% 1.85 2.08 1.815 11,141
Mar 13 2020 1.91 0.05 2.69% 2.00 2.13 1.83 5,835
Mar 12 2020 1.86 -0.24 -11.3% 1.8608 2.29 1.86 33,223
Mar 11 2020 2.0969 -0.04 -2.01% 2.38 2.38 2.0969 12,162
Mar 10 2020 2.14 -0.05 -2.32% 2.33 2.3411 2.07 8,105
Mar 09 2020 2.1909 -0.61 -21.75% 2.74 2.7984 2.05 47,832
Mar 06 2020 2.80 -0.03 -1.06% 2.78 2.95 2.78 7,903
Mar 05 2020 2.8301 -0.09 -3.08% 2.96 2.96 2.8301 2,412
Mar 04 2020 2.92 0.02 0.69% 2.89 2.94 2.825 25,526
Mar 03 2020 2.90 -0.09 -2.86% 2.92 3.0425 2.90 23,508
Mar 02 2020 2.9854 0.05 1.54% 3.07 3.0899 2.94 24,779
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.