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%)
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%)
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.