Quantcast
FFHL

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

$2.19
*  
0.13
5.6%
Get FFHL Alerts
*Delayed - data as of Nov. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 2.29 2.29 1.92 2.19 4,574
11/14/2018 2.29 2.29 1.92 2.19 4,274
11/13/2018 2.16 2.32 2.0805 2.32 21,580
11/12/2018 2.16 2.16 2.0835 2.15 1,187
11/09/2018 1.9501 2.15 1.9501 2.15 3,773
11/08/2018 2.214 2.214 2.2 2.2 25,017
11/07/2018 2.16 2.25 2.16 2.2 16,694
11/06/2018 2.15 2.16 2.023 2.1 10,086
11/05/2018 2.17 2.19 2.13 2.13 7,255
11/02/2018 2.15 2.24 2.13 2.19 9,025
11/01/2018 2.07 2.3131 2.07 2.18 57,896
10/31/2018 2.08 2.18 2.04 2.08 10,555
10/30/2018 1.88 2.15 1.87 2.105 30,128
10/29/2018 2.04 2.12 1.8 1.87 36,726
10/26/2018 2.23 2.3296 2.03 2.1 29,415
10/25/2018 2.3 2.45 2.1801 2.23 30,829
10/24/2018 2.21 2.5 2.161 2.26 175,245
10/23/2018 2.19 2.3 2.1101 2.15 23,882
10/22/2018 2.25 2.29 2.06 2.07 96,408
10/19/2018 2.11 2.92 1.92 2.26 737,518
10/18/2018 2.27 2.35 2.08 2.13 78,929
10/17/2018 2.06 2.6427 2.06 2.28 331,532
10/16/2018 2.15 3.66 2.03 2.14 4,188,319
10/15/2018 1.91 1.91 1.7 1.73 10,233
10/12/2018 1.9 2.38 1.7588 1.91 116,924
10/11/2018 1.75 1.9999 1.75 1.9999 27,162
10/10/2018 1.809 1.845 1.8 1.8001 6,508
10/09/2018 1.88 1.88 1.88 1.88 593
10/08/2018 1.79 1.83 1.75 1.83 4,541
10/05/2018 1.8512 1.8512 1.7672 1.79 3,808
10/04/2018 1.75 1.97 1.74 1.89 3,143
10/03/2018 1.8291 1.8545 1.73 1.85 11,004
10/02/2018 1.91 2.28 1.83 1.9296 90,919
10/01/2018 1.85 1.8525 1.769 1.82 19,232
09/28/2018 1.96 1.96 1.7815 1.8438 4,097
09/27/2018 2 2.05 1.95 1.96 3,563
09/26/2018 1.91 2.045 1.91 2 6,887
09/25/2018 2.04 2.0759 1.9 1.91 6,121
09/24/2018 2.2 2.221 1.92 2.1637 17,107
09/21/2018 2.154 2.154 2.05 2.1005 7,697
09/20/2018 2.0324 2.1067 2.03 2.1 2,577
09/19/2018 2.15 2.15 2.0601 2.0703 4,078
09/18/2018 2.06 2.15 2.0101 2.06 8,446
09/17/2018 2.1508 2.1508 2.011 2.065 14,211
09/14/2018 2.011 2.1246 2.011 2.1246 4,907
09/13/2018 2.035 2.07 2.001 2.07 7,807
09/12/2018 2.049 2.055 2 2 12,632
09/11/2018 2.09 2.09 2.03 2.03 3,165
09/10/2018 2.06 2.1492 2.0001 2.06 11,681
09/07/2018 2.1182 2.1182 2.04 2.06 5,042
09/06/2018 2.06 2.1475 2.05 2.06 3,169
09/05/2018 2.0904 2.1399 2.05 2.1067 4,218
09/04/2018 2.09 2.1492 2.08 2.0904 12,723
08/31/2018 2.16 2.16 2.0893 2.1 8,515
08/30/2018 2.19 2.2344 2.08 2.19 12,545
08/29/2018 2.24 2.2858 2.0725 2.19 12,827
08/28/2018 2.13 2.26 2.1174 2.19 14,664
08/27/2018 2.28 2.28 2.01 2.07 66,003
08/24/2018 2.8 3.14 2.281 2.34 615,758
08/23/2018 2.332 2.4595 2.32 2.32 20,595
08/22/2018 2.4377 2.6399 2.36 2.37 15,227
08/21/2018 2.48 2.61 2.13 2.54 10,408
08/20/2018 2.5 2.68 2.38 2.49 15,407
08/17/2018 2.67 3.3999 2.42 2.5 364,712
08/16/2018 2.33 2.74 2.2778 2.52 49,724
08/15/2018 2.43 2.43 2.16 2.4 8,752
08/14/2018 2.46 2.46 2.44 2.44 267
*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?

Smart Portfolio