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 (%)
Jan 31, 2022 1.276 1.425 1.378 66,930 +0.05(+3.50%)
Jan 28, 2022 1.341 1.378 1.294 1.332 83,805 +0.04(+2.88%)
Jan 27, 2022 1.546 1.546 1.257 1.294 170,834 -0.25(-16.27%)
Jan 26, 2022 1.630 1.676 1.443 1.546 194,966 -0.07(-4.60%)
Jan 25, 2022 1.592 1.695 1.574 1.620 140,872 -0.01(-0.57%)
Jan 24, 2022 1.769 1.881 1.602 1.630 119,807 -0.17(-9.33%)
Jan 21, 2022 1.862 1.890 1.779 1.797 200,922 -0.08(-4.46%)
Jan 20, 2022 1.946 1.993 1.872 1.881 199,154 +0.01(+0.50%)
Jan 19, 2022 1.928 2.067 1.844 1.872 197,306 -0.07(-3.37%)
Jan 18, 2022 1.946 1.993 1.924 1.937 112,641 -0.01(-0.48%)
Jan 14, 2022 1.946 0 +0.06(+2.96%)
Jan 13, 2022 1.928 1.956 1.807 1.890 343,722 +0.04(+2.01%)
Jan 12, 2022 1.862 1.974 1.797 1.853 381,708 +0.06(+3.11%)
Jan 11, 2022 1.620 1.816 1.620 1.797 147,140 +0.17(+10.29%)
Jan 10, 2022 1.620 1.676 1.536 1.630 131,253 +0.01(+0.57%)
Jan 07, 2022 1.779 1.816 1.586 1.620 193,679 -0.07(-3.87%)
Jan 06, 2022 1.630 1.825 1.630 1.685 132,265 +0.04(+2.26%)
Jan 05, 2022 1.760 1.760 1.630 1.648 99,988 -0.09(-5.35%)
Jan 04, 2022 1.546 1.746 1.546 1.741 276,822 +0.20(+12.65%)
Jan 03, 2022 1.434 1.639 1.434 1.546 175,835 +0.08(+5.73%)
Dec 31, 2021 1.555 1.583 1.436 1.462 128,672 -0.07(-4.27%)
Dec 30, 2021 1.397 1.630 1.397 1.527 157,918 +0.13(+9.33%)
Dec 29, 2021 1.462 1.518 1.350 1.397 106,762 -0.08(-5.66%)
Dec 28, 2021 1.536 1.639 1.462 1.481 127,044 -0.01(-0.62%)
Dec 27, 2021 1.518 1.630 1.481 1.490 75,885 -0.02(-1.23%)
Dec 23, 2021 1.555 1.564 1.490 1.509 49,314 -0.07(-4.14%)
Dec 22, 2021 1.602 1.695 1.536 1.574 122,540 -0.04(-2.31%)
Dec 21, 2021 1.434 1.741 1.434 1.611 224,301 +0.20(+13.82%)
Dec 20, 2021 1.704 1.723 1.406 1.415 240,622 -0.32(-18.28%)
Dec 17, 2021 1.760 1.844 1.676 1.732 138,904 -0.03(-1.59%)
Dec 16, 2021 1.844 1.844 1.695 1.760 94,273 -0.06(-3.08%)
Dec 15, 2021 1.779 1.862 1.676 1.816 169,557 -0.03(-1.51%)
Dec 14, 2021 1.853 1.909 1.793 1.844 124,546 -0.06(-2.94%)
Dec 13, 2021 1.900 1.965 1.793 1.900 134,728 +0.00(+0.00%)
Dec 10, 2021 1.807 2.123 1.807 1.900 406,334 +0.06(+3.03%)
Dec 09, 2021 1.937 1.945 1.816 1.844 147,925 -0.01(-0.50%)
Dec 08, 2021 1.937 2.030 1.842 1.853 201,225 -0.14(-7.01%)
Dec 07, 2021 2.142 2.198 1.900 1.993 156,621 -0.14(-6.55%)
Dec 06, 2021 2.281 2.309 2.095 2.132 120,120 -0.15(-6.53%)
Dec 03, 2021 2.365 2.458 2.067 2.281 103,962 -0.14(-5.77%)
Dec 02, 2021 2.421 2.598 2.375 2.421 223,036 -0.02(-0.76%)
Dec 01, 2021 2.579 2.654 2.375 2.440 166,240 -0.09(-3.68%)
Nov 30, 2021 2.561 2.607 2.421 2.533 166,711 -0.09(-3.55%)
Nov 29, 2021 2.663 2.747 2.577 2.626 224,457 +0.02(+0.71%)
Nov 26, 2021 2.663 2.663 2.468 2.607 166,289 -0.06(-2.10%)
Nov 24, 2021 2.514 2.673 2.486 2.663 424,686 +0.21(+8.74%)
Nov 23, 2021 2.328 2.533 2.328 2.449 337,724 +0.08(+3.54%)
Nov 22, 2021 2.365 2.421 2.202 2.365 413,023 +0.06(+2.42%)
Nov 19, 2021 2.542 2.579 2.300 2.309 281,825 -0.11(-4.62%)
Nov 18, 2021 2.328 2.412 2.384 2.421 176,440 +0.00(+0.00%)
Nov 17, 2021 2.347 2.514 2.319 2.421 229,701 +0.07(+3.17%)
Nov 16, 2021 2.393 2.421 2.291 2.347 186,790 +0.04(+1.61%)
Nov 15, 2021 2.542 2.616 2.309 2.309 189,019 -0.29(-11.11%)
Nov 12, 2021 2.645 2.682 2.505 2.598 136,826 -0.03(-1.06%)
Nov 11, 2021 2.635 2.691 2.598 2.626 111,036 +0.06(+2.17%)
Nov 10, 2021 2.542 2.570 114,201 +0.03(+1.10%)
Nov 09, 2021 2.524 2.579 2.468 2.542 102,616 -0.02(-0.73%)
Nov 08, 2021 2.598 2.700 2.496 2.561 138,552 -0.05(-1.79%)
Nov 05, 2021 2.570 2.645 2.421 2.607 126,944 +0.04(+1.45%)
Nov 04, 2021 2.654 2.691 2.533 2.570 153,516 -0.07(-2.47%)
Nov 03, 2021 2.561 2.700 2.514 2.635 158,631 +0.02(+0.71%)
Nov 02, 2021 2.738 2.747 2.531 2.617 166,604 -0.11(-4.10%)
Nov 01, 2021 2.570 2.840 2.598 2.728 180,924 +0.13(+5.02%)
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%)
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%)
Jul 01, 2021 6.379 6.556 6.304 6.397 215,362 -0.02(-0.29%)
Jun 30, 2021 6.481 6.602 6.323 6.416 381,199 -0.09(-1.43%)
Jun 29, 2021 6.574 6.798 6.435 6.509 342,921 -0.12(-1.83%)
Jun 28, 2021 6.295 6.751 6.276 6.630 298,531 +0.34(+5.33%)
Jun 25, 2021 6.351 6.472 6.109 6.295 325,105 -0.17(-2.59%)
Jun 24, 2021 6.565 6.658 6.407 6.463 278,846 -0.06(-0.86%)
Jun 23, 2021 6.425 6.640 6.304 6.518 279,974 +0.20(+3.09%)
Jun 22, 2021 6.202 6.360 5.922 6.323 230,087 +0.14(+2.26%)
Jun 21, 2021 6.220 6.518 6.155 6.183 214,451 -0.15(-2.35%)
Jun 18, 2021 6.323 6.546 6.202 6.332 270,884 +0.23(+3.82%)
Jun 17, 2021 7.263 7.384 6.075 6.099 606,079 -1.15(-15.81%)
Jun 16, 2021 7.468 7.627 7.170 7.245 302,415 -0.18(-2.38%)
Jun 15, 2021 7.738 7.915 7.319 7.422 431,838 -0.12(-1.60%)
Jun 14, 2021 7.086 7.561 6.984 7.543 308,703 +0.37(+5.19%)
Jun 11, 2021 7.180 7.217 6.910 7.170 419,317 +0.25(+3.63%)
Jun 10, 2021 6.723 7.077 6.695 6.919 297,401 +0.38(+5.84%)
Jun 09, 2021 7.161 7.217 6.528 6.537 407,899 -0.68(-9.42%)
Jun 08, 2021 7.254 7.552 6.928 7.217 389,113 +0.29(+4.17%)
Jun 07, 2021 6.491 7.254 6.397 6.928 959,945 +0.74(+11.88%)
Jun 04, 2021 5.885 6.193 5.867 6.193 271,452 +0.55(+9.74%)
Jun 03, 2021 5.625 5.755 5.587 5.643 182,678 -0.09(-1.62%)
Jun 02, 2021 5.662 5.885 5.606 5.736 159,691 +0.00(+0.00%)
Jun 01, 2021 5.448 5.755 5.401 5.736 193,380 +0.30(+5.48%)
May 28, 2021 5.345 5.569 5.279 5.438 157,033 +0.07(+1.21%)
May 27, 2021 5.438 5.578 5.354 5.373 161,776 -0.05(-0.86%)
May 26, 2021 5.233 5.457 5.233 5.420 119,057 +0.14(+2.65%)
May 25, 2021 5.429 5.531 5.187 5.280 173,449 -0.12(-2.24%)
May 24, 2021 5.364 5.597 5.364 5.401 179,992 -0.03(-0.51%)
May 21, 2021 5.522 5.587 5.354 5.429 181,560 -0.09(-1.69%)
May 20, 2021 5.680 5.913 5.448 5.522 185,299 -0.19(-3.26%)
May 19, 2021 5.690 5.867 5.643 5.708 167,753 -0.11(-1.92%)
May 18, 2021 5.736 5.969 5.708 5.820 187,694 +0.18(+3.14%)
May 17, 2021 5.736 5.831 5.550 5.643 227,129 -0.15(-2.57%)
May 14, 2021 5.839 5.941 5.606 5.792 159,030 +0.25(+4.54%)
May 13, 2021 5.960 6.025 5.354 5.541 131,132 -0.34(-5.85%)
May 12, 2021 6.053 6.071 5.801 5.885 144,858 -0.05(-0.78%)
May 11, 2021 6.155 6.304 5.904 5.932 145,967 -0.28(-4.50%)
May 10, 2021 6.053 6.369 6.053 6.211 143,553 +0.16(+2.62%)
May 07, 2021 5.997 6.332 5.978 6.053 204,620 -0.03(-0.46%)
May 06, 2021 6.379 6.444 6.016 6.081 129,511 -0.21(-3.40%)
May 05, 2021 6.258 6.472 6.248 6.295 164,555 +0.02(+0.30%)
May 04, 2021 6.248 6.509 6.225 6.276 126,049 -0.05(-0.74%)
May 03, 2021 6.379 6.565 6.230 6.323 167,887 +0.01(+0.15%)
Apr 30, 2021 6.425 6.509 6.193 6.314 144,973 -0.20(-3.14%)
Apr 29, 2021 6.314 6.565 6.239 6.518 187,468 +0.20(+3.24%)
Apr 28, 2021 6.518 6.518 6.295 6.314 161,532 -0.25(-3.83%)
Apr 27, 2021 6.267 6.612 6.220 6.565 246,563 +0.30(+4.75%)
Apr 26, 2021 6.407 6.453 6.193 6.267 684,589 +0.04(+0.60%)
Apr 23, 2021 5.950 6.239 5.913 6.230 177,081 +0.20(+3.40%)
Apr 22, 2021 6.099 6.109 5.885 6.025 368,940 -0.05(-0.89%)
Apr 21, 2021 5.801 6.118 5.801 6.079 1,442,460 +0.22(+3.78%)
Apr 20, 2021 6.109 6.109 5.811 5.857 157,051 -0.20(-3.23%)
Apr 19, 2021 5.932 6.342 5.876 6.053 1,198,889 +0.07(+1.25%)
Apr 16, 2021 6.416 6.481 5.764 5.978 326,994 -0.50(-7.76%)
Apr 15, 2021 6.612 6.779 6.369 6.481 205,342 -0.28(-4.13%)
Apr 14, 2021 6.667 6.882 6.570 6.761 215,153 +0.02(+0.28%)
Apr 13, 2021 6.602 6.844 6.602 6.742 225,471 +0.07(+1.12%)
Apr 12, 2021 6.835 7.161 6.556 6.667 357,981 -0.18(-2.59%)
Apr 09, 2021 7.114 7.329 6.584 6.844 505,902 -0.38(-5.28%)
Apr 08, 2021 7.012 7.431 7.012 7.226 339,879 +0.10(+1.44%)
Apr 07, 2021 6.640 7.124 6.640 7.124 474,654 +0.47(+7.14%)
Apr 06, 2021 6.779 6.984 6.518 6.649 462,282 +0.09(+1.42%)
Apr 05, 2021 6.369 6.649 6.267 6.556 134,456 +0.11(+1.73%)
Apr 01, 2021 6.407 6.514 6.258 6.444 102,984 -0.07(-1.14%)
Mar 31, 2021 6.444 6.919 6.239 6.518 335,433 -0.11(-1.69%)
Mar 30, 2021 6.230 6.751 6.197 6.630 130,850 +0.47(+7.72%)
Mar 29, 2021 6.137 6.938 5.978 6.155 639,153 +0.04(+0.61%)
Mar 26, 2021 6.202 7.822 6.071 6.118 3,315,586 +0.14(+2.34%)
Mar 25, 2021 5.978 6.146 5.876 5.978 72,943 -0.43(-6.69%)
Mar 24, 2021 5.867 6.407 5.867 6.407 103,708 +0.44(+7.33%)
Mar 23, 2021 5.867 6.071 5.867 5.969 84,216 -0.23(-3.75%)
Mar 22, 2021 6.230 6.239 6.034 6.202 110,155 -0.14(-2.20%)
Mar 19, 2021 6.444 6.518 6.081 6.342 164,302 -0.18(-2.71%)
Mar 18, 2021 6.612 6.844 6.407 6.518 213,046 -0.12(-1.82%)
Mar 17, 2021 6.602 6.761 6.565 6.640 206,911 -0.12(-1.79%)
Mar 16, 2021 6.882 6.975 6.612 6.761 335,534 -0.25(-3.59%)
Mar 15, 2021 6.854 7.450 6.770 7.012 533,217 -0.05(-0.66%)
Mar 12, 2021 7.571 7.869 7.049 7.059 1,113,285 -1.14(-13.86%)
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.