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 31, 2022 0.3900 0.4100 0.3600 0.3800 164,937 -0.02(-5.00%)
Oct 28, 2022 0.4000 0.4301 0.4000 0.4000 60,885 -0.02(-4.76%)
Oct 27, 2022 0.4000 0.4399 0.4001 0.4200 18,859 -0.01(-1.25%)
Oct 26, 2022 0.4230 0.4549 0.4001 0.4253 131,597 +0.01(+1.77%)
Oct 25, 2022 0.4358 0.4675 0.4000 0.4179 51,322 +0.01(+1.93%)
Oct 24, 2022 0.4300 0.4800 0.3801 0.4100 254,279 -0.12(-22.64%)
Oct 21, 2022 0.5350 0.5507 0.5001 0.5300 151,375 -0.02(-2.75%)
Oct 20, 2022 0.5876 0.5876 0.5400 0.5450 75,527 -0.01(-0.91%)
Oct 19, 2022 0.5877 0.5877 0.5365 0.5500 251,578 +0.01(+1.76%)
Oct 18, 2022 0.5700 0.5700 0.5350 0.5405 67,689 -0.01(-1.78%)
Oct 17, 2022 0.5680 0.5680 0.5501 0.5503 34,098 +0.01(+1.89%)
Oct 14, 2022 0.5650 0.5680 0.5350 0.5401 29,496 -0.03(-4.91%)
Oct 13, 2022 0.5680 0.5680 0.5556 0.5680 39,295 +0.00(+0.42%)
Oct 12, 2022 0.5500 0.5873 0.5350 0.5656 40,792 +0.00(+0.11%)
Oct 11, 2022 0.5627 0.5749 0.5500 0.5650 37,951 -0.04(-5.83%)
Oct 10, 2022 0.5800 0.6000 0.5505 0.6000 7,077 +0.01(+1.03%)
Oct 07, 2022 0.6320 0.6320 0.5900 0.5939 37,131 +0.00(+0.44%)
Oct 06, 2022 0.7217 0.7217 0.5890 0.5913 55,555 +0.00(+0.00%)
Oct 05, 2022 0.5610 0.5983 0.5494 0.5913 141,769 +0.02(+2.62%)
Oct 04, 2022 0.5671 0.5848 0.5525 0.5762 105,237 +0.01(+1.44%)
Oct 03, 2022 0.5494 0.5867 0.5494 0.5680 72,453 +0.01(+1.50%)
Sep 30, 2022 0.6146 0.6146 0.5475 0.5597 146,670 +0.00(+0.37%)
Sep 29, 2022 0.6053 0.6425 0.5343 0.5576 207,287 -0.08(-11.94%)
Sep 28, 2022 0.6518 0.6556 0.6241 0.6332 66,536 -0.05(-6.85%)
Sep 27, 2022 0.6798 0.7450 0.6588 0.6798 90,518 +0.01(+1.69%)
Sep 26, 2022 0.6332 0.6798 0.6332 0.6685 16,715 -0.02(-2.47%)
Sep 23, 2022 0.6958 0.7394 0.6358 0.6855 123,910 -0.01(-1.85%)
Sep 22, 2022 0.6332 0.7170 0.6348 0.6984 104,502 +0.06(+9.49%)
Sep 21, 2022 0.6647 0.7263 0.6332 0.6379 130,135 -0.02(-3.52%)
Sep 20, 2022 0.6612 0.7170 0.6147 0.6612 138,144 -0.02(-3.27%)
Sep 19, 2022 0.7114 0.7208 0.6707 0.6835 34,116 -0.04(-5.90%)
Sep 16, 2022 0.7450 0.7615 0.7096 0.7263 43,112 -0.03(-4.00%)
Sep 15, 2022 0.7459 0.7613 0.7450 0.7566 21,033 -0.00(-0.31%)
Sep 14, 2022 0.7803 0.7803 0.7450 0.7589 154,092 -0.00(-0.65%)
Sep 13, 2022 0.8102 0.8102 0.7263 0.7639 116,543 -0.05(-6.25%)
Sep 12, 2022 0.7170 0.8195 0.6985 0.8148 235,455 +0.07(+9.38%)
Sep 09, 2022 0.7189 0.8074 0.7082 0.7450 598,689 +0.05(+6.67%)
Sep 08, 2022 0.6053 0.7076 0.6081 0.6984 899,709 +0.10(+16.95%)
Sep 07, 2022 0.5867 0.6386 0.5680 0.5972 226,353 +0.01(+1.96%)
Sep 06, 2022 0.5764 0.5857 0.5495 0.5857 181,482 +0.02(+2.78%)
Sep 02, 2022 0.5643 0.5903 0.5494 0.5699 216,626 -0.02(-2.84%)
Sep 01, 2022 0.6331 0.6331 0.5634 0.5866 168,969 +0.00(+0.85%)
Aug 31, 2022 0.5960 0.6099 0.5587 0.5816 341,489 -0.04(-7.05%)
Aug 30, 2022 0.6053 0.6612 0.5680 0.6258 498,517 -0.03(-4.01%)
Aug 29, 2022 0.7077 0.7546 0.5867 0.6519 1,412,459 +0.00(+0.01%)
Aug 26, 2022 0.8846 0.9126 0.5856 0.6518 14,846,617 -0.06(-8.46%)
Aug 25, 2022 0.6612 0.7481 0.6600 0.7121 3,885,765 +0.03(+4.75%)
Aug 24, 2022 0.6798 0.7160 0.6706 0.6798 66,433 -0.01(-1.35%)
Aug 23, 2022 0.6425 0.7496 0.6435 0.6891 67,829 +0.04(+5.71%)
Aug 22, 2022 0.6844 0.7180 0.6332 0.6518 93,909 -0.05(-6.67%)
Aug 19, 2022 0.6984 0.7207 0.6612 0.6984 19,337 -0.03(-4.47%)
Aug 18, 2022 0.7077 0.7462 0.7077 0.7311 9,931 +0.02(+3.29%)
Aug 17, 2022 0.7170 0.7915 0.7078 0.7078 76,598 -0.03(-3.75%)
Aug 16, 2022 0.7265 0.7913 0.7077 0.7354 73,096 -0.04(-4.86%)
Aug 15, 2022 0.7636 0.8054 0.7078 0.7729 33,758 -0.00(-0.06%)
Aug 12, 2022 0.7636 0.7928 0.7459 0.7734 25,352 +0.01(+1.27%)
Aug 11, 2022 0.8008 0.8510 0.7263 0.7637 77,332 -0.04(-4.64%)
Aug 10, 2022 0.8564 0.8564 0.7636 0.8008 35,139 -0.02(-2.27%)
Aug 09, 2022 0.8381 0.8381 0.7729 0.8195 92,870 -0.05(-5.38%)
Aug 08, 2022 0.8660 0.8660 0.8292 0.8660 34,548 +0.01(+0.94%)
Aug 05, 2022 0.8008 0.8806 0.7776 0.8579 190,019 +0.04(+4.69%)
Aug 04, 2022 0.7915 0.8372 0.7739 0.8195 75,076 +0.00(+0.00%)
Aug 03, 2022 0.7450 0.8367 0.7450 0.8195 54,004 +0.06(+7.32%)
Aug 02, 2022 0.7915 0.8846 0.6993 0.7636 742,086 +0.01(+1.23%)
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.