Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First High-School Education Group ADR (NY: FHS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.9690 0.9900 0.9356 0.9520 78,012 -0.02(-1.78%)
May 27, 2022 0.9980 0.9980 0.9301 0.9693 31,451 -0.03(-2.97%)
May 26, 2022 1.030 1.030 0.9001 0.9990 70,779 +0.02(+1.78%)
May 25, 2022 0.9101 0.9815 0.9000 0.9815 51,209 +0.04(+4.41%)
May 24, 2022 0.9300 0.9850 0.9100 0.9400 68,510 -0.02(-2.08%)
May 23, 2022 1.050 1.090 0.9530 0.9600 141,532 -0.02(-2.43%)
May 20, 2022 1.032 1.050 0.9720 0.9839 113,787 -0.04(-4.31%)
May 19, 2022 0.9900 1.050 0.9500 1.028 89,391 +0.02(+1.80%)
May 18, 2022 1.060 1.070 0.9600 1.010 149,864 -0.05(-4.72%)
May 17, 2022 1.040 1.140 0.9300 1.060 129,203 +0.06(+6.00%)
May 16, 2022 0.9700 1.090 0.9603 1.000 75,213 +0.01(+0.76%)
May 13, 2022 0.9900 1.080 0.9300 0.9925 64,912 +0.05(+4.78%)
May 12, 2022 0.9400 1.000 0.8553 0.9472 42,867 +0.06(+7.02%)
May 11, 2022 1.030 1.060 0.8700 0.8851 70,647 -0.06(-6.83%)
May 10, 2022 0.8900 1.100 0.8900 0.9500 77,871 +0.04(+4.43%)
May 09, 2022 0.9900 0.9900 0.8500 0.9097 52,659 -0.03(-3.24%)
May 06, 2022 1.080 1.080 0.8125 0.9402 87,726 -0.10(-9.60%)
May 05, 2022 1.020 1.090 0.9505 1.040 49,046 +0.00(+0.00%)
May 04, 2022 1.140 1.190 1.020 1.040 88,774 -0.01(-0.95%)
May 03, 2022 1.000 1.150 1.000 1.050 78,993 -0.04(-3.67%)
May 02, 2022 1.040 1.150 1.040 1.090 79,438 +0.02(+1.87%)
Apr 29, 2022 1.140 1.200 1.000 1.070 109,259 -0.06(-5.31%)
Apr 28, 2022 1.040 1.150 1.040 1.130 64,719 +0.04(+3.67%)
Apr 27, 2022 1.110 1.170 1.040 1.090 60,727 +0.05(+4.81%)
Apr 26, 2022 1.000 1.100 1.000 1.040 72,286 +0.01(+0.97%)
Apr 25, 2022 1.000 1.180 0.9600 1.030 81,941 -0.06(-5.50%)
Apr 22, 2022 1.050 1.140 1.030 1.090 44,925 +0.03(+2.83%)
Apr 21, 2022 1.080 1.100 0.9501 1.060 135,362 +0.00(+0.00%)
Apr 20, 2022 1.100 1.150 1.040 1.060 16,576 -0.04(-3.64%)
Apr 19, 2022 1.130 1.290 1.032 1.100 69,104 -0.07(-5.98%)
Apr 18, 2022 1.280 1.280 1.130 1.170 23,917 -0.03(-2.50%)
Apr 14, 2022 1.150 1.400 1.130 1.200 92,793 -0.05(-4.00%)
Apr 13, 2022 1.450 1.450 1.081 1.250 277,298 -0.16(-11.35%)
Apr 12, 2022 1.550 1.700 1.360 1.410 179,683 -0.06(-4.08%)
Apr 11, 2022 1.400 1.530 1.400 1.470 27,116 +0.03(+2.08%)
Apr 08, 2022 1.530 1.534 1.363 1.440 29,857 +0.00(+0.00%)
Apr 07, 2022 1.400 1.450 1.367 1.440 58,762 +0.01(+0.70%)
Apr 06, 2022 1.460 1.540 1.420 1.430 28,464 -0.08(-5.30%)
Apr 05, 2022 1.570 1.630 1.500 1.510 100,833 -0.05(-3.21%)
Apr 04, 2022 1.590 1.690 1.530 1.560 115,155 +0.04(+2.63%)
Apr 01, 2022 1.580 1.600 1.490 1.520 103,936 +0.02(+1.33%)
Mar 31, 2022 1.560 1.630 1.440 1.500 72,175 -0.09(-5.66%)
Mar 30, 2022 1.670 1.700 1.570 1.590 101,877 -0.04(-2.45%)
Mar 29, 2022 1.690 1.790 1.620 1.630 211,999 -0.07(-4.12%)
Mar 28, 2022 1.730 1.845 1.650 1.700 126,733 -0.08(-4.49%)
Mar 25, 2022 1.810 1.880 1.660 1.780 101,822 -0.12(-6.32%)
Mar 24, 2022 1.640 1.960 1.610 1.900 394,752 +0.30(+18.75%)
Mar 23, 2022 1.660 1.790 1.500 1.600 283,424 +0.00(+0.00%)
Mar 22, 2022 1.620 1.750 1.570 1.600 287,965 +0.10(+6.67%)
Mar 21, 2022 1.500 1.630 1.450 1.500 114,320 -0.04(-2.60%)
Mar 18, 2022 1.360 1.650 1.360 1.540 219,937 +0.16(+11.59%)
Mar 17, 2022 1.660 1.660 1.350 1.380 183,767 -0.01(-0.72%)
Mar 16, 2022 1.270 1.500 1.240 1.390 234,298 +0.18(+14.88%)
Mar 15, 2022 1.150 1.290 1.050 1.210 182,750 +0.05(+4.31%)
Mar 14, 2022 1.200 1.205 1.070 1.160 224,097 -0.08(-6.45%)
Mar 11, 2022 1.610 1.610 1.110 1.240 278,481 -0.37(-22.98%)
Mar 10, 2022 1.500 1.630 1.460 1.610 173,943 +0.11(+7.33%)
Mar 09, 2022 1.620 1.700 1.500 1.500 135,052 -0.09(-5.66%)
Mar 08, 2022 1.830 1.860 1.560 1.590 58,376 -0.12(-7.02%)
Mar 07, 2022 1.720 1.740 1.690 1.710 96,471 -0.01(-0.58%)
Mar 04, 2022 1.850 1.890 1.675 1.720 315,931 -0.26(-13.13%)
Mar 03, 2022 1.730 1.980 1.645 1.980 676,798 +0.25(+14.45%)
Mar 02, 2022 1.740 1.850 1.670 1.730 808,367 +0.02(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.