Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.6146 0.6146 0.5475 0.5597 146,670 +0.00(+0.37%)
Sep 29, 2022 0.6053 0.6425 0.5343 0.5576 207,287 -0.08(-11.94%)
Sep 28, 2022 0.6518 0.6556 0.6241 0.6332 66,536 -0.05(-6.85%)
Sep 27, 2022 0.6798 0.7450 0.6588 0.6798 90,518 +0.01(+1.69%)
Sep 26, 2022 0.6332 0.6798 0.6332 0.6685 16,715 -0.02(-2.47%)
Sep 23, 2022 0.6958 0.7394 0.6358 0.6855 123,910 -0.01(-1.85%)
Sep 22, 2022 0.6332 0.7170 0.6348 0.6984 104,502 +0.06(+9.49%)
Sep 21, 2022 0.6647 0.7263 0.6332 0.6379 130,135 -0.02(-3.52%)
Sep 20, 2022 0.6612 0.7170 0.6147 0.6612 138,144 -0.02(-3.27%)
Sep 19, 2022 0.7114 0.7208 0.6707 0.6835 34,116 -0.04(-5.90%)
Sep 16, 2022 0.7450 0.7615 0.7096 0.7263 43,112 -0.03(-4.00%)
Sep 15, 2022 0.7459 0.7613 0.7450 0.7566 21,033 -0.00(-0.31%)
Sep 14, 2022 0.7803 0.7803 0.7450 0.7589 154,092 -0.00(-0.65%)
Sep 13, 2022 0.8102 0.8102 0.7263 0.7639 116,543 -0.05(-6.25%)
Sep 12, 2022 0.7170 0.8195 0.6985 0.8148 235,455 +0.07(+9.38%)
Sep 09, 2022 0.7189 0.8074 0.7082 0.7450 598,689 +0.05(+6.67%)
Sep 08, 2022 0.6053 0.7076 0.6081 0.6984 899,709 +0.10(+16.95%)
Sep 07, 2022 0.5867 0.6386 0.5680 0.5972 226,353 +0.01(+1.96%)
Sep 06, 2022 0.5764 0.5857 0.5495 0.5857 181,482 +0.02(+2.78%)
Sep 02, 2022 0.5643 0.5903 0.5494 0.5699 216,626 -0.02(-2.84%)
Sep 01, 2022 0.6331 0.6331 0.5634 0.5866 168,969 +0.00(+0.85%)
Aug 31, 2022 0.5960 0.6099 0.5587 0.5816 341,489 -0.04(-7.05%)
Aug 30, 2022 0.6053 0.6612 0.5680 0.6258 498,517 -0.03(-4.01%)
Aug 29, 2022 0.7077 0.7546 0.5867 0.6519 1,412,459 +0.00(+0.01%)
Aug 26, 2022 0.8846 0.9126 0.5856 0.6518 14,846,617 -0.06(-8.46%)
Aug 25, 2022 0.6612 0.7481 0.6600 0.7121 3,885,765 +0.03(+4.75%)
Aug 24, 2022 0.6798 0.7160 0.6706 0.6798 66,433 -0.01(-1.35%)
Aug 23, 2022 0.6425 0.7496 0.6435 0.6891 67,829 +0.04(+5.71%)
Aug 22, 2022 0.6844 0.7180 0.6332 0.6518 93,909 -0.05(-6.67%)
Aug 19, 2022 0.6984 0.7207 0.6612 0.6984 19,337 -0.03(-4.47%)
Aug 18, 2022 0.7077 0.7462 0.7077 0.7311 9,931 +0.02(+3.29%)
Aug 17, 2022 0.7170 0.7915 0.7078 0.7078 76,598 -0.03(-3.75%)
Aug 16, 2022 0.7265 0.7913 0.7077 0.7354 73,096 -0.04(-4.86%)
Aug 15, 2022 0.7636 0.8054 0.7078 0.7729 33,758 -0.00(-0.06%)
Aug 12, 2022 0.7636 0.7928 0.7459 0.7734 25,352 +0.01(+1.27%)
Aug 11, 2022 0.8008 0.8510 0.7263 0.7637 77,332 -0.04(-4.64%)
Aug 10, 2022 0.8564 0.8564 0.7636 0.8008 35,139 -0.02(-2.27%)
Aug 09, 2022 0.8381 0.8381 0.7729 0.8195 92,870 -0.05(-5.38%)
Aug 08, 2022 0.8660 0.8660 0.8292 0.8660 34,548 +0.01(+0.94%)
Aug 05, 2022 0.8008 0.8806 0.7776 0.8579 190,019 +0.04(+4.69%)
Aug 04, 2022 0.7915 0.8372 0.7739 0.8195 75,076 +0.00(+0.00%)
Aug 03, 2022 0.7450 0.8367 0.7450 0.8195 54,004 +0.06(+7.32%)
Aug 02, 2022 0.7915 0.8846 0.6993 0.7636 742,086 +0.01(+1.23%)
Aug 01, 2022 0.7450 0.7775 0.7181 0.7543 97,660 +0.01(+1.25%)
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%)
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.