First High School Education Group Co Ltd (FHS) Historical Stock Data

0.28 ↑0.00 (0.04%)

As of November 7, 2022, 3:56pm EST.

Historical Data

In the past 30 trading days, FHS is down -3.40% a day on average. There have been 12 days where First High School Education Group Co Ltd closed green and 18 days where FHS closed red.

Date	Open	Close	Change	Low	High	Volume
2022-11-07	0.24	0.28	↑$0.03 (14.05%)	0.24	0.32	1.28M
2022-11-04	0.24	0.22	↓$0.01 (-5.40%)	0.22	0.26	1.50M
2022-11-03	0.32	0.23	↓$0.09 (-28.35%)	0.22	0.35	2.10M
2022-11-02	0.43	0.33	↓$0.10 (-22.83%)	0.33	0.43	358.84K
2022-11-01	0.39	0.39	↑$0.00 (0.59%)	0.38	0.41	62.02K
2022-10-31	0.39	0.38	↓$0.01 (-2.19%)	0.36	0.41	164.94K
2022-10-28	0.40	0.40	↓$0.00 (-0.25%)	0.40	0.43	55.76K
2022-10-27	0.40	0.42	↑$0.02 (4.97%)	0.40	0.44	18.86K
2022-10-26	0.42	0.43	↑$0.00 (0.54%)	0.40	0.45	131.60K
2022-10-25	0.44	0.42	↓$0.02 (-4.11%)	0.40	0.46	51.32K
2022-10-24	0.43	0.41	↓$0.02 (-4.65%)	0.38	0.46	253.10K
2022-10-21	0.54	0.53	↓$0.01 (-0.93%)	0.52	0.55	150.38K
2022-10-20	0.59	0.55	↓$0.04 (-7.25%)	0.54	0.59	75.53K
2022-10-19	0.59	0.55	↓$0.04 (-6.41%)	0.54	0.59	251.58K
2022-10-18	0.57	0.54	↓$0.03 (-5.18%)	0.54	0.57	67.69K
2022-10-17	0.57	0.55	↓$0.02 (-3.12%)	0.55	0.57	34.08K
2022-10-14	0.57	0.54	↓$0.02 (-4.41%)	0.54	0.57	28.50K
2022-10-13	0.57	0.57	↑$0.00 (0.00%)	0.56	0.57	39.28K
2022-10-12	0.55	0.57	↑$0.02 (2.84%)	0.54	0.58	40.79K
2022-10-11	0.56	0.57	↑$0.00 (0.41%)	0.55	0.57	37.95K
2022-10-10	0.58	0.60	↑$0.02 (3.45%)	0.56	0.60	7.08K
2022-10-07	0.63	0.59	↓$0.04 (-6.03%)	0.59	0.63	37.13K
2022-10-06	0.78	0.64	↓$0.14 (-18.06%)	0.63	0.78	51.73K
2022-10-05	0.60	0.64	↑$0.03 (5.41%)	0.59	0.64	131.87K
2022-10-04	0.61	0.62	↑$0.01 (1.59%)	0.59	0.63	98K
2022-10-03	0.59	0.61	↑$0.02 (3.39%)	0.59	0.63	57.23K
2022-09-30	0.66	0.60	↓$0.06 (-8.94%)	0.59	0.66	136.58K
2022-09-29	0.65	0.60	↓$0.05 (-7.88%)	0.57	0.68	193.03K
2022-09-28	0.70	0.68	↓$0.02 (-3.41%)	0.67	0.70	59.96K
2022-09-27	0.73	0.73	↑$0.00 (0.00%)	0.71	0.78	84.29K