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 )

0.2760 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 0.9023 0.9219 0.8712 0.8865 83,775 -0.02(-1.78%)
May 27, 2022 0.9293 0.9293 0.8661 0.9026 33,774 -0.03(-2.97%)
May 26, 2022 0.9591 0.9591 0.8382 0.9303 76,007 +0.02(+1.78%)
May 25, 2022 0.8475 0.9140 0.8381 0.9140 54,992 +0.04(+4.41%)
May 24, 2022 0.8660 0.9172 0.8474 0.8753 73,571 -0.02(-2.08%)
May 23, 2022 0.9778 1.015 0.8874 0.8940 151,987 -0.02(-2.43%)
May 20, 2022 0.9611 0.9778 0.9051 0.9162 122,192 -0.04(-4.31%)
May 19, 2022 0.9219 0.9778 0.8846 0.9575 95,994 +0.02(+1.80%)
May 18, 2022 0.9871 0.9964 0.8940 0.9405 160,935 -0.05(-4.72%)
May 17, 2022 0.9685 1.062 0.8660 0.9871 138,747 +0.06(+6.00%)
May 16, 2022 0.9033 1.015 0.8942 0.9312 80,769 +0.01(+0.76%)
May 13, 2022 0.9219 1.006 0.8660 0.9242 69,707 +0.04(+4.78%)
May 12, 2022 0.8753 0.9312 0.7965 0.8820 46,033 +0.06(+7.02%)
May 11, 2022 0.9591 0.9871 0.8102 0.8242 75,865 -0.06(-6.83%)
May 10, 2022 0.8288 1.024 0.8288 0.8846 83,623 +0.04(+4.43%)
May 09, 2022 0.9219 0.9219 0.7915 0.8471 56,549 -0.03(-3.24%)
May 06, 2022 1.006 1.006 0.7566 0.8755 94,206 -0.09(-9.60%)
May 05, 2022 0.9498 1.015 0.8851 0.9685 52,669 +0.00(+0.00%)
May 04, 2022 1.062 1.108 0.9498 0.9685 95,332 -0.01(-0.95%)
May 03, 2022 0.9312 1.071 0.9312 0.9778 84,828 -0.04(-3.67%)
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.