Fuwei Films Holdings Co Ltd (FFHL) Historical Stock Data
8.98 ↑0.00 (0.00%)
As of December 23, 2022, 3:42pm EST.
Historical Data
In the past 30 trading days, FFHL is up 1.09% a day on average. There have been 21 days where Fuwei Films Holdings Co Ltd closed green and 9 days where FFHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 9.39 | 8.98 | ↓$0.42 (-4.42%) | 8.82 | 9.39 | 20.63K |
| 2023-02-17 | 9.31 | 9.30 | ↓$0.01 (-0.11%) | 9.15 | 9.37 | 13.61K |
| 2023-02-10 | 9.20 | 9.13 | ↓$0.07 (-0.76%) | 8.62 | 9.20 | 15.70K |
| 2023-02-03 | 9.40 | 9.31 | ↓$0.09 (-0.96%) | 9.20 | 9.40 | 9.28K |
| 2023-01-27 | 9.62 | 9.40 | ↓$0.22 (-2.29%) | 9.21 | 9.62 | 24.69K |
| 2023-01-20 | 9.38 | 9.68 | ↑$0.30 (3.20%) | 8.50 | 9.84 | 30.54K |
| 2023-01-13 | 8.51 | 8.70 | ↑$0.19 (2.23%) | 8.51 | 8.78 | 10.13K |
| 2023-01-06 | 8.39 | 8.89 | ↑$0.49 (5.90%) | 8.10 | 8.99 | 29.20K |
| 2022-12-30 | 13.58 | 9.38 | ↓$4.20 (-30.93%) | 6.90 | 13.58 | 83.61K |
| 2022-12-23 | 7.86 | 8.30 | ↑$0.44 (5.60%) | 7.86 | 8.30 | 6.03K |
| 2022-12-22 | 7.98 | 8.50 | ↑$0.52 (6.52%) | 7.90 | 8.50 | 2.04K |
| 2022-12-21 | 7.97 | 8.00 | ↑$0.03 (0.38%) | 7.75 | 8.10 | 1.98K |
| 2022-12-20 | 7.80 | 8.19 | ↑$0.39 (5.00%) | 7.80 | 8.20 | 2.60K |
| 2022-12-19 | 7.84 | 8.24 | ↑$0.40 (5.10%) | 7.84 | 8.24 | 2.79K |
| 2022-12-16 | 8.16 | 8.62 | ↑$0.46 (5.64%) | 7.75 | 8.62 | 4.67K |
| 2022-12-15 | 8.00 | 8.30 | ↑$0.30 (3.75%) | 7.90 | 8.30 | 2.12K |
| 2022-12-14 | 8.05 | 8.40 | ↑$0.35 (4.35%) | 8.05 | 8.40 | 2.47K |
| 2022-12-13 | 7.90 | 8.29 | ↑$0.39 (4.94%) | 7.90 | 8.30 | 3.42K |
| 2022-12-12 | 8.49 | 8.49 | ↑$0.00 (0.00%) | 8.49 | 8.61 | 1.38K |
| 2022-12-09 | 8.25 | 8.55 | ↑$0.30 (3.64%) | 8.22 | 8.57 | 3.81K |
| 2022-12-08 | 8.80 | 8.50 | ↓$0.30 (-3.41%) | 8.34 | 8.80 | 3.73K |
| 2022-12-07 | 8.65 | 8.80 | ↑$0.15 (1.73%) | 8.65 | 8.80 | 1.09K |
| 2022-12-06 | 8.15 | 8.62 | ↑$0.47 (5.81%) | 8.15 | 8.62 | 1.76K |
| 2022-12-05 | 8.98 | 8.44 | ↓$0.54 (-6.01%) | 8.36 | 8.98 | 3.40K |
| 2022-12-02 | 7.90 | 8.99 | ↑$1.09 (13.80%) | 7.63 | 8.99 | 6.32K |
| 2022-12-01 | 8.00 | 7.80 | ↓$0.20 (-2.50%) | 7.20 | 8.00 | 10.40K |
| 2022-11-30 | 7.76 | 7.84 | ↑$0.08 (1.03%) | 7.60 | 7.85 | 2.46K |
| 2022-11-29 | 7.64 | 7.80 | ↑$0.16 (2.04%) | 7.24 | 7.80 | 2.34K |
| 2022-11-28 | 7.49 | 7.55 | ↑$0.06 (0.80%) | 7.49 | 7.85 | 2.71K |
| 2022-11-25 | 7.29 | 7.49 | ↑$0.20 (2.74%) | 6.84 | 7.49 | 2.65K |
Create an account or log in to view more rows.
$FFHL today feels different to the moon
$FFHL time will come
$FFHL when is earnings
$FFHL Reinvest your dividends
$FFHL starting to gap up a little
$FFHL hot trash
$FFHL you wanna be a successful trader close your trades green
$FFHL go green today and we gap up tomrrow
$FFHL Hedgies
we aren't going anywhere!
$FFHL Bullish AF ??