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 (%)
Jun 30, 2021 6.481 6.602 6.323 6.416 381,199 -0.09(-1.43%)
Jun 29, 2021 6.574 6.798 6.435 6.509 342,921 -0.12(-1.83%)
Jun 28, 2021 6.295 6.751 6.276 6.630 298,531 +0.34(+5.33%)
Jun 25, 2021 6.351 6.472 6.109 6.295 325,105 -0.17(-2.59%)
Jun 24, 2021 6.565 6.658 6.407 6.463 278,846 -0.06(-0.86%)
Jun 23, 2021 6.425 6.640 6.304 6.518 279,974 +0.20(+3.09%)
Jun 22, 2021 6.202 6.360 5.922 6.323 230,087 +0.14(+2.26%)
Jun 21, 2021 6.220 6.518 6.155 6.183 214,451 -0.15(-2.35%)
Jun 18, 2021 6.323 6.546 6.202 6.332 270,884 +0.23(+3.82%)
Jun 17, 2021 7.263 7.384 6.075 6.099 606,079 -1.15(-15.81%)
Jun 16, 2021 7.468 7.627 7.170 7.245 302,415 -0.18(-2.38%)
Jun 15, 2021 7.738 7.915 7.319 7.422 431,838 -0.12(-1.60%)
Jun 14, 2021 7.086 7.561 6.984 7.543 308,703 +0.37(+5.19%)
Jun 11, 2021 7.180 7.217 6.910 7.170 419,317 +0.25(+3.63%)
Jun 10, 2021 6.723 7.077 6.695 6.919 297,401 +0.38(+5.84%)
Jun 09, 2021 7.161 7.217 6.528 6.537 407,899 -0.68(-9.42%)
Jun 08, 2021 7.254 7.552 6.928 7.217 389,113 +0.29(+4.17%)
Jun 07, 2021 6.491 7.254 6.397 6.928 959,945 +0.74(+11.88%)
Jun 04, 2021 5.885 6.193 5.867 6.193 271,452 +0.55(+9.74%)
Jun 03, 2021 5.625 5.755 5.587 5.643 182,678 -0.09(-1.62%)
Jun 02, 2021 5.662 5.885 5.606 5.736 159,691 +0.00(+0.00%)
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.