Fuwei Films Holdings Co Ltd Recent Share Price (USX:FFHL)

1 Followers USX:FFHL - Fuwei Films Holdings Co Ltd Fuwei Films Holdings Co Ltd
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Dec 2016	USD	2.0841	2.0841	1.78	1.9101	1.9101	-0.15 (-7.28%)	73,785
7 Dec 2016	USD	2.23	2.23	2.045	2.06	2.06	-0.08 (-3.74%)	10,979
6 Dec 2016	USD	2.45	2.75	2.04	2.14	2.14	-0.38 (-15.08%)	31,655
6 Dec 2016	1-for-4 split
5 Dec 2016	USD	0.56	0.74	0.5202	0.63	2.52	+0.04 (+6.78%)	35,032
2 Dec 2016	USD	0.55	0.59	0.51	0.59	2.36	+0.04 (+7.27%)	16,731
1 Dec 2016	USD	0.624	0.624	0.55	0.55	2.2	-0.05 (-8.33%)	1,587
30 Nov 2016	USD	0.65	0.7035	0.55	0.6	2.4	-0.06 (-9.09%)	3,605
29 Nov 2016	USD	0.586	0.6679	0.5603	0.66	2.64	+0.01 (+1.55%)	2,162
28 Nov 2016	USD	0.66	0.665	0.54	0.6499	2.5996	-0.021 (-3.19%)	8,738
25 Nov 2016	USD	0.66	0.7124	0.66	0.6713	2.6852	+0.031 (+4.89%)	1,936
24 Nov 2016	USD	0.64	0.64	0.64	0.64	2.56	0.0 (0.0%)	0
23 Nov 2016	USD	0.74	0.74	0.59	0.64	2.56	-0.1 (-13.51%)	2,442
22 Nov 2016	USD	0.84	0.8671	0.7118	0.74	2.96	-0.13 (-14.94%)	14,873
21 Nov 2016	USD	0.95	0.95	0.75	0.87	3.48	-0.042 (-4.61%)	16,707
18 Nov 2016	USD	0.5212	0.99	0.5212	0.912	3.648	+0.306 (+50.52%)	76,555
17 Nov 2016	USD	0.4938	0.87	0.471	0.6059	2.4236	+0.116 (+23.68%)	67,743
16 Nov 2016	USD	0.3704	0.4899	0.3704	0.4899	1.9596	+0.062 (+14.46%)	5,838
15 Nov 2016	USD	0.37	0.4494	0.37	0.428	1.712	-0.02 (-4.46%)	272
14 Nov 2016	USD	0.448	0.448	0.448	0.448	1.792	0.0 (0.0%)	0
11 Nov 2016	USD	0.4479	0.448	0.44	0.448	1.792	+0.024 (+5.71%)	573
10 Nov 2016	USD	0.4001	0.4238	0.4001	0.4238	1.6952	-0.014 (-3.20%)	576
9 Nov 2016	USD	0.4679	0.468	0.4	0.4378	1.7512	-0.017 (-3.67%)	2,250
8 Nov 2016	USD	0.4545	0.4545	0.4545	0.4545	1.818	+0.004 (+1.00%)	26
7 Nov 2016	USD	0.455	0.455	0.45	0.45	1.8	-0.018 (-3.85%)	100
4 Nov 2016	USD	0.4407	0.468	0.4407	0.468	1.872	+0.005 (+1.04%)	453
3 Nov 2016	USD	0.43	0.468	0.43	0.4632	1.8528	-0.006 (-1.34%)	656
2 Nov 2016	USD	0.4695	0.4695	0.4695	0.4695	1.878	0.0 (0.0%)	0
1 Nov 2016	USD	0.47	0.47	0.46	0.4695	1.878	+0.002 (+0.32%)	1,488
31 Oct 2016	USD	0.468	0.468	0.468	0.468	1.872	+0.044 (+10.38%)	25
28 Oct 2016	USD	0.424	0.424	0.424	0.424	1.696	-0.046 (-9.79%)	324

Unicorn Response |