Fuwei Films () Co. Ltd. (FFHL)
NASDAQ: FFHL
· Real-Time Price · USD
8.30
0.00 (0.00%)
At close: Dec 30, 2022, 6:00 AM
FFHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2022 | 7.86 | 8.30 | 7.86 | 8.30 | 8.30 | -2.35% | 6,026 |
| Dec 22, 2022 | 7.98 | 8.50 | 7.72 | 8.50 | 8.50 | 6.25% | 2,048 |
| Dec 21, 2022 | 7.97 | 8.10 | 7.75 | 8.00 | 8.00 | -2.32% | 1,977 |
| Dec 20, 2022 | 7.80 | 8.21 | 7.80 | 8.19 | 8.19 | -0.61% | 2,598 |
| Dec 19, 2022 | 7.84 | 8.24 | 7.84 | 8.24 | 8.24 | -4.41% | 2,790 |
| Dec 16, 2022 | 8.16 | 8.62 | 7.73 | 8.62 | 8.62 | 3.86% | 4,772 |
| Dec 15, 2022 | 8.00 | 8.30 | 7.90 | 8.30 | 8.30 | -1.19% | 2,122 |
| Dec 14, 2022 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 1.33% | 2,468 |
| Dec 13, 2022 | 7.90 | 8.30 | 7.90 | 8.29 | 8.29 | -2.36% | 3,419 |
| Dec 12, 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.70% | 1,383 |
| Dec 9, 2022 | 8.25 | 8.55 | 8.09 | 8.55 | 8.55 | 0.59% | 3,807 |
| Dec 8, 2022 | 8.80 | 8.80 | 8.25 | 8.50 | 8.50 | -3.41% | 3,726 |
| Dec 7, 2022 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 2.09% | 1,091 |
| Dec 6, 2022 | 8.15 | 8.62 | 8.15 | 8.62 | 8.62 | 2.13% | 1,763 |
| Dec 5, 2022 | 8.98 | 8.98 | 8.14 | 8.44 | 8.44 | -6.12% | 3,398 |
| Dec 2, 2022 | 7.90 | 8.99 | 7.36 | 8.99 | 8.99 | 15.26% | 6,331 |
| Dec 1, 2022 | 8.00 | 8.00 | 7.20 | 7.80 | 7.80 | -0.51% | 10,475 |
| Nov 30, 2022 | 7.76 | 7.84 | 7.28 | 7.84 | 7.84 | 0.51% | 2,486 |
| Nov 29, 2022 | 7.64 | 7.80 | 7.20 | 7.80 | 7.80 | 3.31% | 3,985 |
| Nov 28, 2022 | 7.49 | 7.60 | 7.06 | 7.55 | 7.55 | 0.80% | 2,707 |