Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.062	1.117	0.9312	0.9964	117,330	-0.06(-5.31%)
Apr 28, 2022	0.9685	1.071	0.9685	1.052	69,500	+0.04(+3.67%)
Apr 27, 2022	1.034	1.090	0.9685	1.015	65,213	+0.05(+4.81%)
Apr 26, 2022	0.9312	1.024	0.9312	0.9685	77,626	+0.01(+0.97%)
Apr 25, 2022	0.9312	1.099	0.8940	0.9591	87,994	-0.06(-5.50%)
Apr 22, 2022	0.9778	1.062	0.9591	1.015	48,243	+0.03(+2.83%)
Apr 21, 2022	1.006	1.024	0.8847	0.9871	145,361	+0.00(+0.00%)
Apr 20, 2022	1.024	1.071	0.9685	0.9871	17,800	-0.04(-3.64%)
Apr 19, 2022	1.052	1.201	0.9613	1.024	74,208	-0.07(-5.98%)
Apr 18, 2022	1.192	1.192	1.052	1.090	25,683	-0.03(-2.50%)
Apr 14, 2022	1.071	1.304	1.052	1.117	99,647	-0.05(-4.00%)
Apr 13, 2022	1.350	1.350	1.006	1.164	297,783	-0.15(-11.35%)
Apr 12, 2022	1.443	1.583	1.266	1.313	192,956	-0.06(-4.08%)
Apr 11, 2022	1.304	1.425	1.304	1.369	29,119	+0.03(+2.08%)
Apr 08, 2022	1.425	1.428	1.269	1.341	32,062	+0.00(+0.00%)
Apr 07, 2022	1.304	1.350	1.273	1.341	63,102	+0.01(+0.70%)
Apr 06, 2022	1.360	1.434	1.322	1.332	30,566	-0.07(-5.30%)
Apr 05, 2022	1.462	1.518	1.397	1.406	108,281	-0.05(-3.21%)
Apr 04, 2022	1.481	1.574	1.425	1.453	123,661	+0.04(+2.63%)

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.