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 (%)
Oct 29, 2021 2.514 2.654 2.486 2.598 282,156 +0.00(+0.00%)
Oct 28, 2021 2.617 2.635 2.524 2.598 209,596 -0.05(-1.76%)
Oct 27, 2021 2.710 2.719 2.579 2.645 117,614 -0.02(-0.70%)
Oct 26, 2021 2.924 2.654 2.663 164,670 -0.26(-8.92%)
Oct 25, 2021 2.905 2.980 2.836 2.924 238,784 +0.04(+1.29%)
Oct 22, 2021 2.961 3.073 2.849 2.887 280,193 -0.06(-1.90%)
Oct 21, 2021 3.036 3.129 2.840 2.943 409,572 -0.10(-3.36%)
Oct 20, 2021 2.943 3.073 2.831 3.045 255,255 +0.07(+2.19%)
Oct 19, 2021 2.756 2.980 2.756 2.980 298,450 +0.19(+6.67%)
Oct 18, 2021 2.728 2.887 2.710 2.794 500,368 +0.08(+3.09%)
Oct 15, 2021 2.645 2.794 2.617 2.710 399,513 +0.04(+1.39%)
Oct 14, 2021 2.691 2.849 2.607 2.673 293,108 +0.02(+0.70%)
Oct 13, 2021 2.700 2.794 2.626 2.654 393,865 -0.05(-1.72%)
Oct 12, 2021 2.794 2.905 2.652 2.700 273,181 -0.09(-3.33%)
Oct 11, 2021 2.831 2.887 2.775 2.794 180,704 +0.01(+0.33%)
Oct 08, 2021 2.952 2.971 2.756 2.784 145,018 -0.16(-5.38%)
Oct 07, 2021 2.645 3.008 2.645 2.943 287,225 +0.28(+10.49%)
Oct 06, 2021 2.514 2.700 2.514 2.663 284,976 +0.08(+3.25%)
Oct 05, 2021 2.635 2.667 2.514 2.579 119,939 -0.02(-0.72%)
Oct 04, 2021 2.756 2.812 2.514 2.598 261,868 -0.21(-7.62%)
Oct 01, 2021 2.747 2.812 2.682 2.812 104,444 -0.02(-0.66%)
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%)
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.