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 (%)
Jul 29, 2022 0.7450 0.7729 0.7174 0.7450 89,298 -0.03(-3.73%)
Jul 28, 2022 0.7729 0.8372 0.7682 0.7738 37,747 -0.05(-5.57%)
Jul 27, 2022 0.7133 0.8288 0.7133 0.8195 102,405 +0.03(+4.34%)
Jul 25, 2022 0.7854 81 -0.02(-3.06%)
Jul 21, 2022 0.8102 131 +0.01(+1.05%)
Jul 20, 2022 0.8014 0.8018 0.8008 0.8018 3,428 -0.03(-3.95%)
Jul 19, 2022 0.7748 0.8753 0.7573 0.8347 116,587 +0.03(+3.81%)
Jul 18, 2022 0.8044 0.8044 0.7939 0.8041 12,101 -0.00(-0.03%)
Jul 15, 2022 0.8488 0.8488 0.7763 0.8044 21,845 +0.00(+0.44%)
Jul 14, 2022 0.7636 0.8102 0.7623 0.8008 2,431 -0.01(-1.79%)
Jul 13, 2022 0.7915 0.8260 0.7553 0.8155 99,161 -0.01(-1.05%)
Jul 12, 2022 0.7450 0.8372 0.7450 0.8241 282,011 +0.03(+4.00%)
Jul 11, 2022 0.7366 0.8660 0.7366 0.7925 174,574 +0.02(+2.68%)
Jul 08, 2022 0.7180 0.7869 0.7125 0.7718 85,270 +0.05(+6.26%)
Jul 07, 2022 0.7077 0.7906 0.7077 0.7263 108,432 +0.00(+0.00%)
Jul 06, 2022 0.7822 0.7804 0.7077 0.7263 106,210 -0.01(-1.27%)
Jul 05, 2022 0.7804 0.9033 0.7077 0.7357 161,862 -0.00(-0.33%)
Jul 01, 2022 0.7450 0.7906 0.7208 0.7381 14,792 -0.01(-0.93%)
Jun 30, 2022 0.7915 0.8558 0.6612 0.7450 352,477 -0.00(-0.40%)
Jun 29, 2022 0.7822 0.8195 0.7366 0.7479 106,649 -0.03(-4.38%)
Jun 28, 2022 0.8846 0.8879 0.7543 0.7822 133,732 -0.00(-0.12%)
Jun 27, 2022 0.7872 0.8288 0.7357 0.7831 279,536 +0.01(+1.34%)
Jun 24, 2022 0.8220 0.8371 0.7543 0.7728 391,133 -0.02(-2.36%)
Jun 23, 2022 0.7729 0.8415 0.7450 0.7915 100,516 +0.01(+1.19%)
Jun 22, 2022 0.7948 0.8380 0.7636 0.7822 61,017 -0.02(-2.93%)
Jun 21, 2022 0.8288 0.8381 0.8008 0.8059 80,553 -0.02(-2.76%)
Jun 17, 2022 0.8660 0.8753 0.7915 0.8288 241,480 -0.04(-4.30%)
Jun 16, 2022 1.099 1.099 0.8195 0.8660 73,630 +0.01(+1.54%)
Jun 15, 2022 0.8566 0.8624 0.7822 0.8529 95,862 -0.00(-0.45%)
Jun 14, 2022 0.8977 0.9101 0.8474 0.8567 37,814 -0.04(-4.56%)
Jun 13, 2022 1.015 1.015 0.8754 0.8977 38,757 -0.12(-11.56%)
Jun 10, 2022 0.9871 1.043 0.9312 1.015 17,353 +0.02(+1.87%)
Jun 09, 2022 1.108 1.117 0.9577 0.9964 137,724 -0.07(-6.14%)
Jun 08, 2022 1.043 1.099 1.024 1.062 62,103 +0.05(+4.59%)
Jun 07, 2022 0.9219 1.015 0.9184 1.015 27,518 +0.06(+5.83%)
Jun 06, 2022 0.9498 0.9778 0.9498 0.9591 71,740 +0.05(+5.12%)
Jun 03, 2022 0.9405 0.9405 0.8847 0.9124 40,869 +0.01(+1.01%)
Jun 02, 2022 0.8846 0.9312 0.8614 0.9033 33,588 -0.01(-1.02%)
Jun 01, 2022 0.8474 0.9126 0.8467 0.9126 12,921 +0.03(+2.94%)
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.