FFHL

Fuwei Films (Holdings) Co., Ltd. Ordinary Shares Historical Stock Prices

$2.06
*  
0.08
3.74%
Get FFHL Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading FFHL now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    FFHL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.23 2.23 2.045 2.06 10,979
12/06/2016 2.45 2.75 2.04 2.14 31,655
12/05/2016 2.24 2.96 2.0808 2.52 35,032
12/02/2016 2.2 2.36 2.04 2.36 16,731
12/01/2016 2.496 2.496 2.2 2.2 1,587
11/30/2016 2.6 2.814 2.2 2.4 3,605
11/29/2016 2.344 2.6716 2.2412 2.64 2,162
11/28/2016 2.64 2.66 2.16 2.5996 8,738
11/25/2016 2.64 2.8496 2.64 2.6852 1,936
11/23/2016 2.96 2.96 2.36 2.56 2,442
11/22/2016 3.36 3.4684 2.8472 2.96 14,873
11/21/2016 3.8 3.8 3 3.48 16,707
11/18/2016 2.0848 3.96 2.0848 3.648 76,555
11/17/2016 1.9752 3.48 1.884 2.4236 67,743
11/16/2016 1.4816 1.9596 1.4816 1.9596 5,838
11/15/2016 1.48 1.7976 1.48 1.712 272
11/14/2016 1.792 1.792 1.792 1.792 00
11/11/2016 1.7916 1.792 1.76 1.792 573
11/10/2016 1.6004 1.6952 1.6004 1.6952 576
11/09/2016 1.8716 1.872 1.6 1.7512 2,250
11/08/2016 1.818 1.818 1.818 1.818 26
11/07/2016 1.82 1.82 1.8 1.8 100
11/04/2016 1.7628 1.872 1.7628 1.872 453
11/03/2016 1.72 1.872 1.72 1.8528 656
11/02/2016 1.878 1.878 1.878 1.878 00
11/01/2016 1.88 1.88 1.84 1.878 1,488
10/31/2016 1.872 1.872 1.872 1.872 25
10/28/2016 1.696 1.696 1.696 1.696 324
10/27/2016 1.912 1.912 1.88 1.88 687
10/26/2016 1.8868 1.8868 1.8868 1.8868 25
10/25/2016 1.884 1.884 1.884 1.884 25
10/24/2016 1.912 1.912 1.912 1.912 25
10/21/2016 1.9116 1.92 1.9116 1.92 55
10/20/2016 1.912 1.912 1.912 1.912 25
10/19/2016 1.92 1.92 1.8792 1.912 2,950
10/18/2016 1.8 1.912 1.7008 1.912 1,279
10/17/2016 1.84 1.84 1.84 1.84 00
10/14/2016 1.864 1.912 1.72 1.84 4,709
10/13/2016 1.912 1.912 1.912 1.912 26
10/12/2016 1.912 1.912 1.912 1.912 50
10/11/2016 1.92 1.92 1.92 1.92 29
10/10/2016 1.92 1.92 1.92 1.92 25
10/07/2016 1.8 1.92 1.8 1.84 2,909
10/06/2016 1.92 1.96 1.92 1.96 50
10/05/2016 1.96 1.96 1.96 1.96 30
10/04/2016 1.8 2 1.8 1.8848 1,628
10/03/2016 1.84 1.93 1.8 1.93 575
09/30/2016 1.92 2.032 1.92 2.032 512
09/29/2016 1.92 1.92 1.9 1.9 258
09/28/2016 2.08 2.08 2.04 2.04 129
09/27/2016 1.88 1.9992 1.8608 1.9992 175
09/26/2016 1.92 2 1.88 2 2,051
09/23/2016 2 2 1.92 2 4,646
09/22/2016 1.92 2.016 1.92 1.92 1,399
09/21/2016 2.1516 2.1516 2.1516 2.1516 00
09/20/2016 2.08 2.28 1.88 2.1516 43,921
09/19/2016 2.0872 2.1196 2.08 2.1196 1,625
09/16/2016 2.16 2.16 2.16 2.16 00
09/15/2016 2.1996 2.1996 2.16 2.16 300
09/14/2016 2.2076 2.2076 2.1612 2.1996 661
09/13/2016 2.2396 2.2396 2.2396 2.2396 801
09/12/2016 2.23 2.23 2.23 2.23 50
09/09/2016 2.32 2.32 2.248 2.248 962
09/08/2016 2.52 2.552 2.32 2.32 1,601
09/07/2016 2.44 2.44 2.16 2.2 679
09/06/2016 2.64 2.64 2.2412 2.36 2,510
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?