NYSE, FHS End of Day and Historical Stock Data [First High-School Education Group ADR]

FHS First High-School Education Group ADR

07 Nov 2022

LAST: 0.2760	CHANGE: 0.05	OPEN: 0.2420	HIGH: 0.3200	ASK: 0.0000	VOLUME: 1.28M
LAST: 0.2760	CHG(%): 23.10	PREV: 0.2242	LOW: 0.2400	BID: 0.0000	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07 Nov 22	0.2420	0.3200	0.2400	0.2760	1.28M
04 Nov 22	0.2400	0.2650	0.2220	0.2242	1.5M
03 Nov 22	0.3200	0.3500	0.2220	0.2300	2.11M
02 Nov 22	0.4289	0.4318	0.3011	0.3310	362.5K
01 Nov 22	0.3900	0.4100	0.3800	0.3900	62K
31 Oct 22	0.3900	0.4100	0.3600	0.3800	164.9K
28 Oct 22	0.4000	0.4301	0.4000	0.4000	60.8K
27 Oct 22	0.4001	0.4399	0.4001	0.4200	18.8K
26 Oct 22	0.4230	0.4549	0.4001	0.4253	131.5K
25 Oct 22	0.4358	0.4675	0.4000	0.4179	51.3K

FUNDAMENTALS

Sector:
Industry:
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	N/A
PtB:	N/A
PtS:	N/A
EBITDA:	N/A
Shares:	N/A
Market Cap:	N/A
52wk range:	0.22 - 2.95

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:

Zip File

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:

Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me

Add to Watchlist

216.73.216.229
United States

GLOBAL INDICES

Code	Last	Change
COMP	21,169	253	1.2
DJI	44,193	81	0.2
SP500	6,345	46	0.7
DAX	23,924	78	0.3
FTSE	7,488	-5	0.1
NI225	21,848	12	0.1
CAC40	5,354	41	0.8
GLD	1,783	0	0.0
BDI	1,200	49	4.3
HSI	24,911	8	0.0

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

FHS First High-School Education Group ADR

0.2760

CHART

RECENT END OF DAY PRICES

FUNDAMENTALS

DOWNLOAD DATA

OPTIONS DATA DOWNLOAD

DOWNLOAD HISTORICAL DATA

MEMBER LOGIN

GLOBAL INDICES