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 (%)
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%)
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.