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 (%)
Sep 30, 2021 2.756 2.831 2.626 2.831 123,708 +0.08(+3.05%)
Sep 29, 2021 2.794 2.840 2.589 2.747 164,223 -0.05(-1.67%)
Sep 28, 2021 3.576 3.604 2.449 2.794 635,436 -0.83(-22.88%)
Sep 27, 2021 3.660 3.809 3.576 3.622 156,812 -0.02(-0.51%)
Sep 24, 2021 3.632 3.743 3.567 3.641 96,981 +0.03(+0.77%)
Sep 23, 2021 3.725 3.762 3.473 3.613 146,390 -0.12(-3.24%)
Sep 22, 2021 3.585 3.818 3.576 3.734 212,737 +0.14(+3.89%)
Sep 21, 2021 3.492 3.660 3.492 3.594 115,853 +0.16(+4.61%)
Sep 20, 2021 3.706 3.706 3.399 3.436 188,357 -0.34(-9.11%)
Sep 17, 2021 3.837 3.837 3.734 3.781 142,246 +0.03(+0.74%)
Sep 16, 2021 3.576 3.809 3.539 3.753 206,236 +0.09(+2.54%)
Sep 15, 2021 3.678 3.827 3.557 3.660 81,103 -0.07(-1.75%)
Sep 14, 2021 3.743 3.855 3.613 3.725 97,008 +0.04(+1.01%)
Sep 13, 2021 3.874 3.892 3.660 3.688 106,011 -0.24(-6.16%)
Sep 10, 2021 4.051 4.190 3.846 3.930 150,139 -0.10(-2.54%)
Sep 09, 2021 3.725 4.284 3.725 4.032 337,571 +0.20(+5.10%)
Sep 08, 2021 3.837 3.976 3.743 3.837 130,598 -0.09(-2.37%)
Sep 07, 2021 3.976 4.069 3.865 3.930 150,077 +0.03(+0.72%)
Sep 03, 2021 3.567 3.976 3.557 3.902 245,867 +0.26(+7.16%)
Sep 02, 2021 3.511 3.641 3.464 3.641 129,484 +0.19(+5.39%)
Sep 01, 2021 3.418 3.632 3.380 3.455 172,535 +0.09(+2.77%)
Aug 31, 2021 3.380 3.455 3.296 3.362 142,121 +0.07(+1.98%)
Aug 30, 2021 3.334 3.624 3.269 3.296 179,847 -0.10(-3.01%)
Aug 27, 2021 3.362 3.529 3.315 3.399 104,004 +0.03(+0.83%)
Aug 26, 2021 3.399 3.604 3.278 3.371 158,363 -0.10(-2.95%)
Aug 25, 2021 3.399 3.492 3.390 3.473 125,204 +0.05(+1.36%)
Aug 24, 2021 3.399 3.492 3.334 3.427 253,321 +0.07(+1.94%)
Aug 23, 2021 3.185 3.445 3.101 3.362 157,059 +0.25(+8.08%)
Aug 20, 2021 3.064 3.222 3.064 3.110 164,741 +0.08(+2.77%)
Aug 19, 2021 3.222 3.380 2.989 3.026 157,171 -0.20(-6.34%)
Aug 18, 2021 3.222 3.352 3.092 3.231 148,644 +0.01(+0.29%)
Aug 17, 2021 3.390 3.473 3.147 3.222 171,767 -0.24(-6.99%)
Aug 16, 2021 3.716 3.716 3.287 3.464 239,614 -0.07(-2.11%)
Aug 13, 2021 3.632 3.641 3.455 3.539 261,189 +0.03(+0.80%)
Aug 12, 2021 3.678 3.771 3.492 3.511 199,841 -0.10(-2.84%)
Aug 11, 2021 3.669 3.827 3.594 3.613 171,431 -0.03(-0.77%)
Aug 10, 2021 3.781 3.811 3.622 3.641 147,152 -0.08(-2.25%)
Aug 09, 2021 3.771 3.818 3.706 3.725 226,436 -0.09(-2.44%)
Aug 06, 2021 3.911 3.911 3.743 3.818 163,771 -0.05(-1.20%)
Aug 05, 2021 3.697 3.930 3.697 3.865 223,574 +0.09(+2.47%)
Aug 04, 2021 3.799 3.939 3.716 3.771 150,896 -0.07(-1.70%)
Aug 03, 2021 3.501 4.135 3.436 3.837 317,593 +0.32(+8.99%)
Aug 02, 2021 3.511 3.650 3.427 3.520 167,203 +0.07(+1.89%)
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.