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 (%)
Jan 31, 2022 1.276 1.425 1.378 66,930 +0.05(+3.50%)
Jan 28, 2022 1.341 1.378 1.294 1.332 83,805 +0.04(+2.88%)
Jan 27, 2022 1.546 1.546 1.257 1.294 170,834 -0.25(-16.27%)
Jan 26, 2022 1.630 1.676 1.443 1.546 194,966 -0.07(-4.60%)
Jan 25, 2022 1.592 1.695 1.574 1.620 140,872 -0.01(-0.57%)
Jan 24, 2022 1.769 1.881 1.602 1.630 119,807 -0.17(-9.33%)
Jan 21, 2022 1.862 1.890 1.779 1.797 200,922 -0.08(-4.46%)
Jan 20, 2022 1.946 1.993 1.872 1.881 199,154 +0.01(+0.50%)
Jan 19, 2022 1.928 2.067 1.844 1.872 197,306 -0.07(-3.37%)
Jan 18, 2022 1.946 1.993 1.924 1.937 112,641 -0.01(-0.48%)
Jan 14, 2022 1.946 0 +0.06(+2.96%)
Jan 13, 2022 1.928 1.956 1.807 1.890 343,722 +0.04(+2.01%)
Jan 12, 2022 1.862 1.974 1.797 1.853 381,708 +0.06(+3.11%)
Jan 11, 2022 1.620 1.816 1.620 1.797 147,140 +0.17(+10.29%)
Jan 10, 2022 1.620 1.676 1.536 1.630 131,253 +0.01(+0.57%)
Jan 07, 2022 1.779 1.816 1.586 1.620 193,679 -0.07(-3.87%)
Jan 06, 2022 1.630 1.825 1.630 1.685 132,265 +0.04(+2.26%)
Jan 05, 2022 1.760 1.760 1.630 1.648 99,988 -0.09(-5.35%)
Jan 04, 2022 1.546 1.746 1.546 1.741 276,822 +0.20(+12.65%)
Jan 03, 2022 1.434 1.639 1.434 1.546 175,835 +0.08(+5.73%)
Dec 31, 2021 1.555 1.583 1.436 1.462 128,672 -0.07(-4.27%)
Dec 30, 2021 1.397 1.630 1.397 1.527 157,918 +0.13(+9.33%)
Dec 29, 2021 1.462 1.518 1.350 1.397 106,762 -0.08(-5.66%)
Dec 28, 2021 1.536 1.639 1.462 1.481 127,044 -0.01(-0.62%)
Dec 27, 2021 1.518 1.630 1.481 1.490 75,885 -0.02(-1.23%)
Dec 23, 2021 1.555 1.564 1.490 1.509 49,314 -0.07(-4.14%)
Dec 22, 2021 1.602 1.695 1.536 1.574 122,540 -0.04(-2.31%)
Dec 21, 2021 1.434 1.741 1.434 1.611 224,301 +0.20(+13.82%)
Dec 20, 2021 1.704 1.723 1.406 1.415 240,622 -0.32(-18.28%)
Dec 17, 2021 1.760 1.844 1.676 1.732 138,904 -0.03(-1.59%)
Dec 16, 2021 1.844 1.844 1.695 1.760 94,273 -0.06(-3.08%)
Dec 15, 2021 1.779 1.862 1.676 1.816 169,557 -0.03(-1.51%)
Dec 14, 2021 1.853 1.909 1.793 1.844 124,546 -0.06(-2.94%)
Dec 13, 2021 1.900 1.965 1.793 1.900 134,728 +0.00(+0.00%)
Dec 10, 2021 1.807 2.123 1.807 1.900 406,334 +0.06(+3.03%)
Dec 09, 2021 1.937 1.945 1.816 1.844 147,925 -0.01(-0.50%)
Dec 08, 2021 1.937 2.030 1.842 1.853 201,225 -0.14(-7.01%)
Dec 07, 2021 2.142 2.198 1.900 1.993 156,621 -0.14(-6.55%)
Dec 06, 2021 2.281 2.309 2.095 2.132 120,120 -0.15(-6.53%)
Dec 03, 2021 2.365 2.458 2.067 2.281 103,962 -0.14(-5.77%)
Dec 02, 2021 2.421 2.598 2.375 2.421 223,036 -0.02(-0.76%)
Dec 01, 2021 2.579 2.654 2.375 2.440 166,240 -0.09(-3.68%)
Nov 30, 2021 2.561 2.607 2.421 2.533 166,711 -0.09(-3.55%)
Nov 29, 2021 2.663 2.747 2.577 2.626 224,457 +0.02(+0.71%)
Nov 26, 2021 2.663 2.663 2.468 2.607 166,289 -0.06(-2.10%)
Nov 24, 2021 2.514 2.673 2.486 2.663 424,686 +0.21(+8.74%)
Nov 23, 2021 2.328 2.533 2.328 2.449 337,724 +0.08(+3.54%)
Nov 22, 2021 2.365 2.421 2.202 2.365 413,023 +0.06(+2.42%)
Nov 19, 2021 2.542 2.579 2.300 2.309 281,825 -0.11(-4.62%)
Nov 18, 2021 2.328 2.412 2.384 2.421 176,440 +0.00(+0.00%)
Nov 17, 2021 2.347 2.514 2.319 2.421 229,701 +0.07(+3.17%)
Nov 16, 2021 2.393 2.421 2.291 2.347 186,790 +0.04(+1.61%)
Nov 15, 2021 2.542 2.616 2.309 2.309 189,019 -0.29(-11.11%)
Nov 12, 2021 2.645 2.682 2.505 2.598 136,826 -0.03(-1.06%)
Nov 11, 2021 2.635 2.691 2.598 2.626 111,036 +0.06(+2.17%)
Nov 10, 2021 2.542 2.570 114,201 +0.03(+1.10%)
Nov 09, 2021 2.524 2.579 2.468 2.542 102,616 -0.02(-0.73%)
Nov 08, 2021 2.598 2.700 2.496 2.561 138,552 -0.05(-1.79%)
Nov 05, 2021 2.570 2.645 2.421 2.607 126,944 +0.04(+1.45%)
Nov 04, 2021 2.654 2.691 2.533 2.570 153,516 -0.07(-2.47%)
Nov 03, 2021 2.561 2.700 2.514 2.635 158,631 +0.02(+0.71%)
Nov 02, 2021 2.738 2.747 2.531 2.617 166,604 -0.11(-4.10%)
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.