Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
5.345
5.569
5.279
5.438
157,033
+0.07(+1.21%)
May 27, 2021
5.438
5.578
5.354
5.373
161,776
-0.05(-0.86%)
May 26, 2021
5.233
5.457
5.233
5.420
119,057
+0.14(+2.65%)
May 25, 2021
5.429
5.531
5.187
5.280
173,449
-0.12(-2.24%)
May 24, 2021
5.364
5.597
5.364
5.401
179,992
-0.03(-0.51%)
May 21, 2021
5.522
5.587
5.354
5.429
181,560
-0.09(-1.69%)
May 20, 2021
5.680
5.913
5.448
5.522
185,299
-0.19(-3.26%)
May 19, 2021
5.690
5.867
5.643
5.708
167,753
-0.11(-1.92%)
May 18, 2021
5.736
5.969
5.708
5.820
187,694
+0.18(+3.14%)
May 17, 2021
5.736
5.831
5.550
5.643
227,129
-0.15(-2.57%)
May 14, 2021
5.839
5.941
5.606
5.792
159,030
+0.25(+4.54%)
May 13, 2021
5.960
6.025
5.354
5.541
131,132
-0.34(-5.85%)
May 12, 2021
6.053
6.071
5.801
5.885
144,858
-0.05(-0.78%)
May 11, 2021
6.155
6.304
5.904
5.932
145,967
-0.28(-4.50%)
May 10, 2021
6.053
6.369
6.053
6.211
143,553
+0.16(+2.62%)
May 07, 2021
5.997
6.332
5.978
6.053
204,620
-0.03(-0.46%)
May 06, 2021
6.379
6.444
6.016
6.081
129,511
-0.21(-3.40%)
May 05, 2021
6.258
6.472
6.248
6.295
164,555
+0.02(+0.30%)
May 04, 2021
6.248
6.509
6.225
6.276
126,049
-0.05(-0.74%)
May 03, 2021
6.379
6.565
6.230
6.323
167,887
+0.01(+0.15%)
Apr 30, 2021
6.425
6.509
6.193
6.314
144,973
-0.20(-3.14%)
Apr 29, 2021
6.314
6.565
6.239
6.518
187,468
+0.20(+3.24%)
Apr 28, 2021
6.518
6.518
6.295
6.314
161,532
-0.25(-3.83%)
Apr 27, 2021
6.267
6.612
6.220
6.565
246,563
+0.30(+4.75%)
Apr 26, 2021
6.407
6.453
6.193
6.267
684,589
+0.04(+0.60%)
Apr 23, 2021
5.950
6.239
5.913
6.230
177,081
+0.20(+3.40%)
Apr 22, 2021
6.099
6.109
5.885
6.025
368,940
-0.05(-0.89%)
Apr 21, 2021
5.801
6.118
5.801
6.079
1,442,460
+0.22(+3.78%)
Apr 20, 2021
6.109
6.109
5.811
5.857
157,051
-0.20(-3.23%)
Apr 19, 2021
5.932
6.342
5.876
6.053
1,198,889
+0.07(+1.25%)
Apr 16, 2021
6.416
6.481
5.764
5.978
326,994
-0.50(-7.76%)
Apr 15, 2021
6.612
6.779
6.369
6.481
205,342
-0.28(-4.13%)
Apr 14, 2021
6.667
6.882
6.570
6.761
215,153
+0.02(+0.28%)
Apr 13, 2021
6.602
6.844
6.602
6.742
225,471
+0.07(+1.12%)
Apr 12, 2021
6.835
7.161
6.556
6.667
357,981
-0.18(-2.59%)
Apr 09, 2021
7.114
7.329
6.584
6.844
505,902
-0.38(-5.28%)
Apr 08, 2021
7.012
7.431
7.012
7.226
339,879
+0.10(+1.44%)
Apr 07, 2021
6.640
7.124
6.640
7.124
474,654
+0.47(+7.14%)
Apr 06, 2021
6.779
6.984
6.518
6.649
462,282
+0.09(+1.42%)
Apr 05, 2021
6.369
6.649
6.267
6.556
134,456
+0.11(+1.73%)
Apr 01, 2021
6.407
6.514
6.258
6.444
102,984
-0.07(-1.14%)
Mar 31, 2021
6.444
6.919
6.239
6.518
335,433
-0.11(-1.69%)
Mar 30, 2021
6.230
6.751
6.197
6.630
130,850
+0.47(+7.72%)
Mar 29, 2021
6.137
6.938
5.978
6.155
639,153
+0.04(+0.61%)
Mar 26, 2021
6.202
7.822
6.071
6.118
3,315,586
+0.14(+2.34%)
Mar 25, 2021
5.978
6.146
5.876
5.978
72,943
-0.43(-6.69%)
Mar 24, 2021
5.867
6.407
5.867
6.407
103,708
+0.44(+7.33%)
Mar 23, 2021
5.867
6.071
5.867
5.969
84,216
-0.23(-3.75%)
Mar 22, 2021
6.230
6.239
6.034
6.202
110,155
-0.14(-2.20%)
Mar 19, 2021
6.444
6.518
6.081
6.342
164,302
-0.18(-2.71%)
Mar 18, 2021
6.612
6.844
6.407
6.518
213,046
-0.12(-1.82%)
Mar 17, 2021
6.602
6.761
6.565
6.640
206,911
-0.12(-1.79%)
Mar 16, 2021
6.882
6.975
6.612
6.761
335,534
-0.25(-3.59%)
Mar 15, 2021
6.854
7.450
6.770
7.012
533,217
-0.05(-0.66%)
Mar 12, 2021
7.571
7.869
7.049
7.059
1,113,285
-1.14(-13.86%)
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
.