FHS

First HighSchool Education Historical Data

Company Name Stock Ticker Symbol Market Type
First HighSchool Education Group Co Ltd FHS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -6.3% 0.595 12:23:02
Open Price Low Price High Price Close Price Prev Close
0.632 0.59 0.632 0.635
more quote information »

FHS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.660.7750.5880.61868697,128-0.065-9.85%
1 Month0.7720.880.57380.7333629121,030-0.177-22.93%
3 Months0.91150.980.57380.7215446432,498-0.3165-34.72%
6 Months1.401.700.57380.7708411251,959-0.805-57.5%
1 Year2.843.360.57381.39238,187-2.25-79.05%
3 Years9.509.900.57383.30253,477-8.91-93.74%
5 Years9.509.900.57383.30253,477-8.91-93.74%

FHS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 0.635 0.00 0.0% 0.775 0.775 0.6325 51,734
Oct 05 2022 0.635 0.01625 2.63% 0.6114 0.6425 0.59 131,867
Oct 04 2022 0.61875 0.00875 1.43% 0.609 0.628 0.5933 97,998
Oct 03 2022 0.61 0.009 1.5% 0.59 0.63 0.59 67,459
Sep 30 2022 0.601 0.0022 0.37% 0.66 0.66 0.588 136,581
Sep 29 2022 0.5988 -0.0812 -11.94% 0.6604 0.69 0.5738 193,028
Sep 28 2022 0.68 -0.05 -6.85% 0.704 0.704 0.6702 61,959
Sep 27 2022 0.73 0.0121 1.69% 0.73 0.80 0.7075 84,292
Sep 26 2022 0.7179 -0.0182 -2.47% 0.68 0.73 0.68 15,566
Sep 23 2022 0.7361 -0.0139 -1.85% 0.7472 0.794 0.6828 115,386
Sep 22 2022 0.75 0.065 9.49% 0.6817 0.77 0.6817 97,314
Sep 21 2022 0.685 -0.025 -3.52% 0.7057 0.78 0.68 121,183
Sep 20 2022 0.71 -0.024 -3.27% 0.71 0.77 0.6601 128,641
Sep 19 2022 0.734 -0.046 -5.9% 0.764 0.78 0.7202 31,770
Sep 16 2022 0.78 -0.0325 -4.0% 0.802101 0.8178 0.762 40,147
Sep 15 2022 0.8125 -0.0025 -0.31% 0.801 0.8175 0.80 19,587
Sep 14 2022 0.815 -0.0053 -0.65% 0.8379 0.8379 0.80 143,492
Sep 13 2022 0.8203 -0.0547 -6.25% 0.87 0.87 0.78 108,426
Sep 12 2022 0.875 0.075 9.38% 0.77 0.88 0.7501 216,758
Sep 09 2022 0.80 0.05 6.67% 0.772 0.867 0.7605 557,403
Sep 08 2022 0.75 0.1087 16.95% 0.653 0.7599 0.653 829,278
Sep 07 2022 0.6413 0.0123 1.96% 0.63 0.6858 0.61 210,566
See More Historical Prices ยป
Your Recent History
NYSE
FHS
First High..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 16:54:03