Quantcast
FFHL

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

$2.06
*  
0.005
0.24%
Get FFHL Alerts
*Delayed - data as of Sep. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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 2.06 2.15 2.0101 2.06 8,446
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
08/13/2018 2.45 2.4963 2.45 2.484 10,039
08/10/2018 2.45 2.46 2.45 2.46 1,150
08/09/2018 2.62 2.62 2.45 2.45 933
08/08/2018 2.4651 2.48 2.4651 2.48 405
08/07/2018 2.6501 2.75 2.375 2.4873 24,065
08/06/2018 2.73 2.9497 2.65 2.75 64,942
08/03/2018 2.706 2.83 2.6501 2.83 8,251
08/02/2018 2.67 2.8 2.67 2.77 3,870
08/01/2018 2.65 2.79 2.65 2.68 6,998
07/31/2018 2.84 2.85 2.69 2.71 2,289
07/30/2018 2.57 2.8016 2.57 2.79 29,131
07/27/2018 2.7 2.7 2.51 2.52 9,236
07/26/2018 2.55 2.75 2.5 2.75 6,692
07/25/2018 2.61 2.76 2.5 2.69 3,117
07/24/2018 2.7 2.83 2.6 2.65 13,242
07/23/2018 2.781 2.98 2.7 2.8 21,340
07/20/2018 2.8 2.95 2.78 2.85 6,390
07/19/2018 2.9 3.03 2.751 3.01 37,362
07/18/2018 2.95 3.0645 2.8666 2.97 7,457
07/17/2018 2.95 3.0254 2.9 2.9 26,685
07/16/2018 3.32 3.32 2.95 2.95 44,252
07/13/2018 3.9 4.65 3.1 3.3335 298,609
07/12/2018 2.97 4.2 2.95 3.65 25,968
07/11/2018 2.94 2.95 2.94 2.95 347
07/10/2018 3.0092 3.09 2.98 3.09 1,378
07/09/2018 2.911 2.9388 2.911 2.9388 880
07/06/2018 3.07 3.09 2.9058 2.91 2,894
07/05/2018 3 3.03 2.9 3.03 2,478
07/03/2018 3.09 3.09 3.09 3.09 00
07/02/2018 2.9 3.09 2.9 3.09 1,246
06/29/2018 3.03 3.04 2.91 2.91 2,029
06/28/2018 2.91 2.94 2.91 2.9115 1,782
06/27/2018 3.2 3.33 3.0053 3.09 15,328
06/26/2018 3.1 3.1 2.906 3.084 25,871
06/25/2018 2.925 3.25 2.8001 2.99 24,281
06/22/2018 2.961 3.04 2.835 2.9448 30,652
06/21/2018 2.94 3.2353 2.8844 3.02 19,219
06/20/2018 3.015 3.0882 2.82 3.03 28,404
06/19/2018 3.06 3.4001 2.8001 3.162 36,910
06/18/2018 3.0864 3.0864 3.06 3.07 4,330
*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