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 30, 2021 3.166 3.790 3.166 3.455 317,189 +0.24(+7.54%)
Jul 29, 2021 3.622 3.669 3.213 3.213 134,709 -0.43(-11.76%)
Jul 28, 2021 3.315 3.892 3.213 3.641 488,383 +0.60(+19.57%)
Jul 27, 2021 3.343 3.380 2.840 3.045 342,944 -0.15(-4.66%)
Jul 26, 2021 4.367 4.465 3.017 3.194 1,021,550 -1.49(-31.81%)
Jul 23, 2021 4.991 5.401 4.665 4.684 464,225 -1.18(-20.16%)
Jul 22, 2021 6.099 6.099 5.699 5.867 201,376 -0.14(-2.33%)
Jul 21, 2021 5.913 6.025 5.876 6.006 187,189 +0.08(+1.42%)
Jul 20, 2021 5.997 6.099 5.829 5.922 193,207 +0.04(+0.63%)
Jul 19, 2021 6.006 6.034 5.773 5.885 199,976 -0.27(-4.39%)
Jul 16, 2021 6.248 6.332 6.071 6.155 148,162 -0.07(-1.20%)
Jul 15, 2021 6.239 6.397 6.193 6.230 140,218 +0.01(+0.15%)
Jul 14, 2021 6.425 6.630 6.220 6.220 379,056 -0.07(-1.18%)
Jul 13, 2021 6.332 6.537 6.295 6.295 397,969 -0.05(-0.73%)
Jul 12, 2021 6.379 6.612 6.258 6.342 463,042 +0.11(+1.79%)
Jul 09, 2021 5.997 6.472 5.997 6.230 384,663 +0.33(+5.52%)
Jul 08, 2021 5.680 6.332 5.606 5.904 299,628 +0.16(+2.76%)
Jul 07, 2021 6.118 6.137 5.680 5.746 253,204 -0.38(-6.23%)
Jul 06, 2021 6.155 6.304 5.382 6.127 552,284 +0.02(+0.30%)
Jul 02, 2021 6.435 6.509 5.978 6.109 253,712 -0.29(-4.51%)
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.