FFHL

Historical Stock Prices

$0.5
*  
0.02
4.17%
Get FFHL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FFHL now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 0.5 0.5 0.48 0.5 18,582
09/22/2016 0.48 0.504 0.48 0.48 5,595
09/21/2016 0.5379 0.5379 0.5379 0.5379 00
09/20/2016 0.52 0.57 0.47 0.5379 175,685
09/19/2016 0.5218 0.5299 0.52 0.5299 6,501
09/16/2016 0.54 0.54 0.54 0.54 00
09/15/2016 0.5499 0.5499 0.54 0.54 1,200
09/14/2016 0.5519 0.5519 0.5403 0.5499 2,643
09/13/2016 0.5599 0.5599 0.5599 0.5599 3,205
09/12/2016 0.5575 0.5575 0.5575 0.5575 200
09/09/2016 0.58 0.58 0.562 0.562 3,849
09/08/2016 0.63 0.638 0.58 0.58 6,402
09/07/2016 0.61 0.61 0.54 0.55 2,715
09/06/2016 0.66 0.66 0.5603 0.59 10,039
09/02/2016 0.658 0.662 0.58 0.58 18,743
09/01/2016 0.65 0.65 0.65 0.65 110
08/31/2016 0.68 0.71 0.6558 0.6802 39,712
08/30/2016 0.65 0.67 0.65 0.67 2,230
08/29/2016 0.6799 0.6799 0.6799 0.6799 00
08/26/2016 0.6725 0.6899 0.6725 0.6799 4,001
08/25/2016 0.7 0.7 0.65 0.65 3,251
08/24/2016 0.7072 0.71 0.7072 0.71 1,200
08/23/2016 0.66 0.718 0.66 0.718 1,210
08/22/2016 0.65 0.72 0.65 0.6905 3,531
08/19/2016 0.72 0.7364 0.7 0.72 10,697
08/18/2016 0.72 0.75 0.72 0.7299 2,208
08/17/2016 0.75 0.75 0.75 0.75 00
08/16/2016 0.7499 0.75 0.7499 0.75 314
08/15/2016 0.8 0.8 0.75 0.75 4,500
08/12/2016 0.74 0.77 0.69 0.69 14,359
08/11/2016 0.762 0.762 0.7426 0.7426 5,552
08/10/2016 0.79 0.79 0.742 0.77 3,079
08/09/2016 0.75 0.779 0.75 0.7582 1,636
08/08/2016 0.7747 0.8 0.7723 0.79 2,941
08/05/2016 0.797 0.84 0.76 0.76 123,783
08/04/2016 0.7134 0.788 0.7134 0.788 1,435
08/03/2016 0.8117 0.8117 0.75 0.79 10,117
08/02/2016 0.84 0.84 0.8126 0.8152 1,806
08/01/2016 0.858 0.859 0.84 0.84 4,103
07/29/2016 0.8019 0.86 0.8 0.8444 14,835
07/28/2016 0.8199 0.83 0.8085 0.8085 2,503
07/27/2016 0.738 0.8199 0.738 0.8109 5,040
07/26/2016 0.7545 0.83 0.7304 0.7882 24,025
07/25/2016 0.722 0.8 0.722 0.791 6,844
07/22/2016 0.7004 0.8153 0.61 0.7221 94,837
07/21/2016 0.85 0.857 0.61 0.7298 133,816
07/20/2016 0.84 0.9 0.75 0.75 68,694
07/19/2016 0.8899 1.06 0.8001 0.8001 125,262
07/18/2016 0.99 1.06 0.862 0.862 65,639
07/15/2016 0.99 1.27 0.99 0.99 1,537,307
07/14/2016 0.9951 0.9951 0.99 0.99 5,704
07/13/2016 0.99 0.99 0.99 0.99 00
07/12/2016 0.99 0.99 0.99 0.99 10,203
07/11/2016 0.99 1.03 0.99 1.02 1,560
07/08/2016 1.01 1.019 0.99 0.9964 35,800
07/07/2016 0.993 1.02 0.993 1.02 9,700
07/06/2016 1.0499 1.05 1.0224 1.0224 4,000
07/05/2016 1.01 1.012 1.01 1.01 1,250
07/01/2016 0.99 1.01 0.99 1.0016 19,300
06/30/2016 0.99 1.0372 0.99 1.02 3,982
06/29/2016 1.01 1.0103 1 1.01 17,950
06/28/2016 1.015 1.019 1 1 45,365
06/27/2016 1 1.0145 1 1.0145 12,723
06/24/2016 1.0499 1.0499 0.99 1.01 16,313
06/23/2016 1.0252 1.0252 1 1 3,150
*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?