FHS

First HighSchool Education Historical Data

FHS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Dec 01 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 30 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 29 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 28 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 25 2022 0.276 0.00 +0.00% 0.276 0.276 0.276 0
Nov 25 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 24 2022 0.276 0.00 +0.00% 0.276 0.276 0.276 0
Nov 23 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 22 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 21 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 18 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 17 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 16 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 15 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 14 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 11 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 10 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 09 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 08 2022 0.276 0.00 0.0% 0.276 0.276 0.276 0
Nov 07 2022 0.276 0.0518 23.1% 0.242 0.32 0.24 1,284,070
Nov 04 2022 0.2242 0.00 +0.00% 0.237 0.265 0.222 0
Nov 04 2022 0.2242 -0.0058 -2.52% 0.237 0.265 0.222 1,495,262
Nov 03 2022 0.23 -0.101 -30.51% 0.321 0.35 0.222 2,109,253
Nov 02 2022 0.331 -0.059 -15.13% 0.4289 0.431799 0.3011 362,542
Nov 01 2022 0.39 0.01 2.63% 0.4064 0.41 0.38 62,019
Oct 31 2022 0.38 -0.02 -5.0% 0.3885 0.41 0.36 164,937
Oct 28 2022 0.40 -0.02 -4.76% 0.4011 0.4301 0.40 60,885
Oct 27 2022 0.42 -0.0053 -1.25% 0.4001 0.4399 0.4001 18,859
Oct 26 2022 0.4253 0.0074 1.77% 0.4274 0.454899 0.4001 131,597
Oct 25 2022 0.4179 0.0079 1.93% 0.4358 0.4675 0.40 51,322
Oct 24 2022 0.41 -0.12 -22.64% 0.43 0.48 0.3801 253,095
Oct 21 2022 0.53 -0.015 -2.75% 0.535 0.5507 0.5001 151,375
Oct 20 2022 0.545 -0.005 -0.91% 0.5876 0.5876 0.54 75,527
Oct 19 2022 0.55 0.0095 1.76% 0.5877 0.5877 0.5365 250,578
Oct 18 2022 0.5405 -0.0098 -1.78% 0.57 0.57 0.535 67,689
Oct 17 2022 0.5503 0.0102 1.89% 0.54 0.568 0.54 34,098
Oct 14 2022 0.5401 -0.0279 -4.91% 0.565 0.568 0.535 29,496
Oct 13 2022 0.568 0.0024 0.42% 0.568 0.568 0.5556 39,295
Oct 12 2022 0.5656 0.0006 0.11% 0.55 0.5873 0.535 40,791
Oct 11 2022 0.565 -0.035 -5.83% 0.5875 0.5875 0.55 37,951
Oct 10 2022 0.60 0.0061 1.03% 0.58 0.60 0.5505 7,077
Oct 07 2022 0.5939 -0.0411 -6.47% 0.632 0.632 0.59 37,131
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
Sep 06 2022 0.629 0.017 2.78% 0.619 0.629 0.5901 168,998
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:20221203 10:26:54