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 (%)
Apr 29, 2022 1.062 1.117 0.9312 0.9964 117,330 -0.06(-5.31%)
Apr 28, 2022 0.9685 1.071 0.9685 1.052 69,500 +0.04(+3.67%)
Apr 27, 2022 1.034 1.090 0.9685 1.015 65,213 +0.05(+4.81%)
Apr 26, 2022 0.9312 1.024 0.9312 0.9685 77,626 +0.01(+0.97%)
Apr 25, 2022 0.9312 1.099 0.8940 0.9591 87,994 -0.06(-5.50%)
Apr 22, 2022 0.9778 1.062 0.9591 1.015 48,243 +0.03(+2.83%)
Apr 21, 2022 1.006 1.024 0.8847 0.9871 145,361 +0.00(+0.00%)
Apr 20, 2022 1.024 1.071 0.9685 0.9871 17,800 -0.04(-3.64%)
Apr 19, 2022 1.052 1.201 0.9613 1.024 74,208 -0.07(-5.98%)
Apr 18, 2022 1.192 1.192 1.052 1.090 25,683 -0.03(-2.50%)
Apr 14, 2022 1.071 1.304 1.052 1.117 99,647 -0.05(-4.00%)
Apr 13, 2022 1.350 1.350 1.006 1.164 297,783 -0.15(-11.35%)
Apr 12, 2022 1.443 1.583 1.266 1.313 192,956 -0.06(-4.08%)
Apr 11, 2022 1.304 1.425 1.304 1.369 29,119 +0.03(+2.08%)
Apr 08, 2022 1.425 1.428 1.269 1.341 32,062 +0.00(+0.00%)
Apr 07, 2022 1.304 1.350 1.273 1.341 63,102 +0.01(+0.70%)
Apr 06, 2022 1.360 1.434 1.322 1.332 30,566 -0.07(-5.30%)
Apr 05, 2022 1.462 1.518 1.397 1.406 108,281 -0.05(-3.21%)
Apr 04, 2022 1.481 1.574 1.425 1.453 123,661 +0.04(+2.63%)
Apr 01, 2022 1.471 1.490 1.387 1.415 111,614 +0.02(+1.33%)
Mar 31, 2022 1.453 1.518 1.341 1.397 77,506 -0.08(-5.66%)
Mar 30, 2022 1.555 1.583 1.462 1.481 109,403 -0.04(-2.45%)
Mar 29, 2022 1.574 1.667 1.509 1.518 227,660 -0.07(-4.12%)
Mar 28, 2022 1.611 1.718 1.536 1.583 136,095 -0.07(-4.49%)
Mar 25, 2022 1.685 1.751 1.546 1.658 109,344 -0.11(-6.32%)
Mar 24, 2022 1.527 1.825 1.499 1.769 423,913 +0.28(+18.75%)
Mar 23, 2022 1.546 1.667 1.397 1.490 304,361 +0.00(+0.00%)
Mar 22, 2022 1.509 1.630 1.462 1.490 309,238 +0.09(+6.67%)
Mar 21, 2022 1.397 1.518 1.350 1.397 122,765 -0.04(-2.60%)
Mar 18, 2022 1.266 1.536 1.266 1.434 236,184 +0.15(+11.59%)
Mar 17, 2022 1.546 1.546 1.257 1.285 197,342 -0.01(-0.72%)
Mar 16, 2022 1.183 1.397 1.155 1.294 251,606 +0.17(+14.88%)
Mar 15, 2022 1.071 1.201 0.9778 1.127 196,250 +0.05(+4.31%)
Mar 14, 2022 1.117 1.122 0.9964 1.080 240,651 -0.07(-6.45%)
Mar 11, 2022 1.499 1.499 1.034 1.155 299,053 -0.34(-22.98%)
Mar 10, 2022 1.397 1.518 1.360 1.499 186,792 +0.10(+7.33%)
Mar 09, 2022 1.509 1.583 1.397 1.397 145,028 -0.08(-5.66%)
Mar 08, 2022 1.704 1.732 1.453 1.481 62,688 -0.11(-7.02%)
Mar 07, 2022 1.602 1.620 1.574 1.592 103,597 -0.01(-0.58%)
Mar 04, 2022 1.723 1.760 1.560 1.602 339,270 -0.24(-13.13%)
Mar 03, 2022 1.611 1.844 1.532 1.844 726,795 +0.23(+14.45%)
Mar 02, 2022 1.620 1.723 1.555 1.611 868,084 +0.02(+1.47%)
Mar 01, 2022 1.723 1.769 1.555 1.588 714,437 -0.08(-4.75%)
Feb 28, 2022 1.890 1.900 1.658 1.667 364,417 -0.07(-4.28%)
Feb 25, 2022 1.853 1.769 1.667 1.741 1,213,996 -0.09(-5.07%)
Feb 24, 2022 1.602 1.834 1.564 1.834 1,475,229 +0.21(+13.22%)
Feb 23, 2022 1.676 1.685 1.581 1.620 859,840 +0.02(+1.16%)
Feb 22, 2022 1.555 1.620 1.555 1.602 1,109,195 +0.03(+1.78%)
Feb 18, 2022 1.574 0 +0.03(+1.81%)
Feb 17, 2022 1.611 1.676 1.527 1.546 182,779 -0.04(-2.35%)
Feb 16, 2022 1.648 1.741 1.564 1.583 262,390 -0.07(-3.96%)
Feb 15, 2022 1.555 1.732 1.499 1.648 206,882 +0.07(+4.73%)
Feb 14, 2022 1.648 1.760 1.499 1.574 136,205 -0.08(-5.06%)
Feb 11, 2022 1.648 1.760 1.592 1.658 93,030 +0.01(+0.56%)
Feb 10, 2022 1.546 1.695 1.546 1.648 176,072 +0.09(+5.99%)
Feb 09, 2022 1.648 1.648 1.490 1.555 96,953 -0.05(-2.91%)
Feb 08, 2022 1.555 1.648 1.536 1.602 117,645 +0.04(+2.38%)
Feb 07, 2022 1.564 1.685 1.490 1.564 150,876 -0.01(-0.59%)
Feb 04, 2022 1.397 1.583 1.397 1.574 77,429 +0.15(+10.46%)
Feb 03, 2022 1.425 1.397 1.425 98,196 -0.05(-3.16%)
Feb 02, 2022 1.481 1.527 1.434 1.471 84,702 -0.01(-0.63%)
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.