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, 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%)
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.