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 (%)
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%)
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.