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 (%)
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%)
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.