Dark

FHS
First High-School Education Group Co., Ltd.
stock NYSE

Inactive

Nov 7, 2022

0.2760USD+23.104%(+0.0518)1,284,070

Pre-market

0.00USD-100.000%(-0.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-07	0.2420	0.320000	0.2400	0.2760	+23.104%	1,284,070	0.000%
2022-11-04	0.2370	0.265000	0.2220	0.2242	-2.522%	1,498,625	+23.104%
2022-11-03	0.3210	0.350000	0.2220	0.2300	-30.514%	2,114,695	+20.000%
2022-11-02	0.4289	0.431800	0.3011	0.3310	-15.128%	362,542	-16.616%
2022-11-01	0.3877	0.410000	0.3800	0.3900	+2.632%	62,019	-29.231%
2022-10-31	0.3885	0.410000	0.3600	0.3800	-5.000%	164,937	-27.368%
2022-10-28	0.4010	0.430100	0.4000	0.4000	-4.762%	60,885	-31.000%
2022-10-27	0.4001	0.439900	0.4001	0.4200	-1.246%	18,859	-34.286%
2022-10-26	0.4230	0.454900	0.4001	0.4253	+1.771%	131,597	-35.105%
2022-10-25	0.4358	0.467500	0.4000	0.4179	+1.927%	51,322	-33.955%
2022-10-24	0.4300	0.480000	0.3801	0.4100	-22.642%	254,279	-32.683%
2022-10-21	0.5350	0.550700	0.5001	0.5300	-2.752%	151,375	-47.925%
2022-10-20	0.5876	0.587600	0.5400	0.5450	-0.909%	75,527	-49.358%
2022-10-19	0.5877	0.587700	0.5365	0.5500	+1.758%	251,578	-49.818%
2022-10-18	0.5700	0.570000	0.5350	0.5405	-1.781%	67,821	-48.936%
2022-10-17	0.5680	0.568000	0.5501	0.5503	+1.889%	34,098	-49.846%
2022-10-14	0.5650	0.568000	0.5350	0.5401	-4.912%	29,496	-48.898%
2022-10-13	0.5680	0.568000	0.5556	0.5680	+0.424%	39,295	-51.408%
2022-10-12	0.5500	0.587300	0.5350	0.5656	+0.106%	40,792	-51.202%
2022-10-11	0.5627	0.574900	0.5500	0.5650	-5.833%	37,951	-51.150%
2022-10-10	0.5800	0.600000	0.5505	0.6000	+1.027%	7,077	-54.000%
2022-10-07	0.6320	0.632000	0.5900	0.5939	-6.472%	37,131	-53.528%
2022-10-06	0.7750	0.775000	0.6325	0.6350	0.000%	54,222	-56.535%
2022-10-05	0.6024	0.642500	0.5900	0.6350	+2.618%	132,017	-56.535%
2022-10-04	0.6090	0.628000	0.5933	0.6188	+1.443%	97,998	-55.398%
2022-10-03	0.5900	0.630000	0.5900	0.6100	+1.498%	67,469	-54.754%
2022-09-30	0.6600	0.660000	0.5880	0.6010	+0.367%	136,581	-54.077%
2022-09-29	0.6500	0.690000	0.5738	0.5988	-11.941%	193,028	-53.908%
2022-09-28	0.7040	0.704000	0.6702	0.6800	-6.849%	61,959	-59.412%
2022-09-27	0.7300	0.800000	0.7075	0.7300	+1.685%	84,292	-62.192%
2022-09-26	0.6800	0.730000	0.6800	0.7179	-2.472%	15,566	-61.555%
2022-09-23	0.7472	0.794000	0.6828	0.7361	-1.853%	115,386	-62.505%
2022-09-22	0.6817	0.770000	0.6817	0.7500	+9.489%	97,314	-63.200%
2022-09-21	0.7138	0.780000	0.6800	0.6850	-3.521%	121,629	-59.708%
2022-09-20	0.7100	0.770000	0.6601	0.7100	-3.270%	128,641	-61.127%
2022-09-19	0.7640	0.774000	0.7202	0.7340	-5.897%	31,770	-62.398%
2022-09-16	0.8021	0.817800	0.7620	0.7800	-4.000%	40,147	-64.615%
2022-09-15	0.8010	0.817500	0.8000	0.8125	-0.307%	19,869	-66.031%
2022-09-14	0.8379	0.837900	0.8000	0.8150	-0.646%	143,492	-66.135%
2022-09-13	0.8700	0.870000	0.7800	0.8203	-6.251%	108,526	-66.354%
2022-09-12	0.7700	0.880000	0.7501	0.8750	+9.375%	219,258	-68.457%
2022-09-09	0.7720	0.867000	0.7605	0.8000	+6.667%	557,504	-65.500%
2022-09-08	0.6530	0.759900	0.6530	0.7500	+16.950%	838,519	-63.200%
2022-09-07	0.6300	0.685800	0.6100	0.6413	+1.955%	211,783	-56.962%
2022-09-06	0.6190	0.629000	0.5901	0.6290	+2.778%	169,098	-56.121%
2022-09-02	0.6060	0.633900	0.5900	0.6120	-2.842%	201,724	-54.902%
2022-09-01	0.6799	0.679900	0.6050	0.6299	+0.849%	157,346	-56.184%
2022-08-31	0.6400	0.655000	0.6000	0.6246	-7.054%	318,195	-55.812%
2022-08-30	0.6500	0.710000	0.6100	0.6720	-4.014%	464,225	-58.929%
2022-08-29	0.7650	0.810300	0.6300	0.7001	+0.014%	1,317,664	-60.577%
2022-08-26	0.9542	0.980000	0.6289	0.7000	-8.461%	13,825,284	-60.571%
2022-08-25	0.7088	0.803400	0.7088	0.7647	+4.753%	3,791,056	-63.907%
2022-08-24	0.7326	0.768900	0.7201	0.7300	-1.351%	61,863	-62.192%
2022-08-23	0.6910	0.805000	0.6910	0.7400	+5.714%	63,163	-62.703%
2022-08-22	0.7350	0.771000	0.6800	0.7000	-6.667%	87,449	-60.571%
2022-08-19	0.7501	0.773939	0.7100	0.7500	-4.471%	17,807	-63.200%
2022-08-18	0.7600	0.801300	0.7600	0.7851	+3.289%	9,248	-64.845%
2022-08-17	0.7700	0.850000	0.7601	0.7601	-3.748%	76,331	-63.689%
2022-08-16	0.7802	0.849800	0.7600	0.7897	-4.855%	68,068	-65.050%
2022-08-15	0.8200	0.864900	0.7601	0.8300	-0.060%	31,436	-66.747%
2022-08-12	0.8200	0.851400	0.8010	0.8305	+1.268%	23,608	-66.767%
2022-08-11	0.8600	0.913900	0.7800	0.8201	-4.640%	72,013	-66.346%
2022-08-10	0.9197	0.919700	0.8200	0.8600	-2.273%	32,722	-67.907%
2022-08-09	0.9000	0.900000	0.8300	0.8800	-5.376%	86,482	-68.636%
2022-08-08	0.9300	0.930000	0.8905	0.9300	+2.198%	32,172	-70.323%
2022-08-05	0.8600	0.945600	0.8350	0.9100	+3.409%	176,948	-69.670%
2022-08-04	0.8475	0.899000	0.8311	0.8800	0.000%	70,912	-68.636%
2022-08-03	0.8000	0.898500	0.8000	0.8800	+7.317%	50,289	-68.636%
2022-08-02	0.8499	0.950000	0.7510	0.8200	+1.235%	691,037	-66.341%
2022-08-01	0.8000	0.834900	0.7711	0.8100	+1.250%	90,942	-65.926%
2022-07-29	0.7983	0.830000	0.7704	0.8000	-3.730%	83,155	-65.500%
2022-07-28	0.8300	0.899000	0.8250	0.8310	-5.568%	35,151	-66.787%
2022-07-27	0.7660	0.890000	0.7660	0.8800	+4.340%	95,361	-68.636%
2022-07-25	0.8600	0.896100	0.7650	0.8434	-3.057%	74,295	-67.275%
2022-07-21	0.8868	0.925000	0.8350	0.8700	+1.045%	47,488	-68.276%
2022-07-20	0.8606	0.861000	0.8600	0.8610	-3.949%	3,193	-67.944%
2022-07-19	0.8320	0.940000	0.8132	0.8964	+3.810%	108,567	-69.210%
2022-07-18	0.8638	0.863800	0.8525	0.8635	-0.035%	11,269	-68.037%
2022-07-15	0.9115	0.911500	0.8336	0.8638	+0.442%	20,343	-68.048%
2022-07-14	0.8186	0.870000	0.8186	0.8600	-1.793%	2,264	-67.907%
2022-07-13	0.8500	0.887000	0.8111	0.8757	-1.051%	92,340	-68.482%
2022-07-12	0.8000	0.899000	0.8000	0.8850	+3.995%	262,611	-68.814%
2022-07-11	0.7910	0.930000	0.7910	0.8510	+2.679%	162,565	-67.568%
2022-07-08	0.7710	0.845000	0.7651	0.8288	+6.256%	79,405	-66.699%
2022-07-07	0.7649	0.849000	0.7600	0.7800	0.000%	100,973	-64.615%
2022-07-06	0.8380	0.838000	0.7600	0.7800	-1.266%	98,904	-64.615%
2022-07-05	0.8380	0.970000	0.7600	0.7900	-0.328%	150,728	-65.063%
2022-07-01	0.8000	0.849000	0.7740	0.7926	-0.925%	13,775	-65.178%
2022-06-30	0.8500	0.919000	0.7100	0.8000	-0.398%	328,230	-65.500%
2022-06-29	0.8400	0.880000	0.7910	0.8032	-4.381%	99,313	-65.637%
2022-06-28	0.9500	0.953500	0.8100	0.8400	-0.119%	124,533	-67.143%
2022-06-27	0.8454	0.890000	0.7900	0.8410	+1.338%	260,307	-67.182%
2022-06-24	0.8827	0.898900	0.8100	0.8299	-2.365%	364,227	-66.743%
2022-06-23	0.8340	0.903700	0.8000	0.8500	+1.190%	93,602	-67.529%
2022-06-22	0.8535	0.899900	0.8200	0.8400	-2.935%	56,820	-67.143%
2022-06-21	0.8900	0.900000	0.8600	0.8654	-2.764%	75,012	-68.107%
2022-06-17	0.9299	0.940000	0.8500	0.8900	-4.301%	224,869	-68.989%
2022-06-16	1.1800	1.180000	0.8800	0.9300	+1.539%	68,565	-70.323%
2022-06-15	0.9199	0.926100	0.8400	0.9159	-0.446%	90,268	-69.866%
2022-06-14	0.9640	0.977300	0.9100	0.9200	-4.564%	35,213	-70.000%
2022-06-13	1.0900	1.090000	0.9401	0.9640	-11.560%	36,091	-71.369%
2022-06-10	1.0600	1.120000	1.0000	1.0900	+1.869%	16,160	-74.679%
2022-06-09	1.1900	1.200000	1.0284	1.0700	-6.140%	128,250	-74.206%
2022-06-08	1.1200	1.180000	1.1000	1.1400	+4.587%	58,130	-75.789%
2022-06-07	0.9862	1.090000	0.9862	1.0900	+5.825%	25,625	-74.679%
2022-06-06	1.0200	1.050000	1.0200	1.0300	+5.123%	66,805	-73.204%
2022-06-03	1.0100	1.010000	0.9501	0.9798	+1.010%	38,058	-71.831%
2022-06-02	0.9509	1.000000	0.9250	0.9700	-1.020%	31,288	-71.546%
2022-06-01	0.9092	0.980000	0.9092	0.9800	+2.941%	12,033	-71.837%
2022-05-31	0.9690	0.990000	0.9356	0.9520	-1.785%	78,012	-71.008%
2022-05-27	0.9972	0.998000	0.9301	0.9693	-2.973%	31,451	-71.526%
2022-05-26	1.0300	1.030000	0.9001	0.9990	+1.783%	70,779	-72.372%
2022-05-25	0.9101	0.981500	0.9000	0.9815	+4.415%	51,209	-71.880%
2022-05-24	0.9300	0.985000	0.9100	0.9400	-2.083%	68,510	-70.638%
2022-05-23	1.0500	1.090000	0.9530	0.9600	-2.429%	141,532	-71.250%
2022-05-20	1.0321	1.050000	0.9720	0.9839	-4.309%	113,787	-71.948%
2022-05-19	0.9900	1.050000	0.9500	1.0282	+1.802%	89,391	-73.157%
2022-05-18	1.0600	1.070000	0.9600	1.0100	-4.717%	149,864	-72.673%
2022-05-17	1.0400	1.140000	0.9300	1.0600	+6.000%	129,203	-73.962%
2022-05-16	0.9700	1.090000	0.9603	1.0000	+0.756%	75,213	-72.400%
2022-05-13	0.9900	1.080000	0.9300	0.9925	+4.783%	64,912	-72.191%
2022-05-12	0.9400	1.000000	0.8553	0.9472	+7.016%	42,867	-70.861%
2022-05-11	1.0300	1.060000	0.8700	0.8851	-6.832%	70,666	-68.817%
2022-05-10	0.8900	1.100000	0.8900	0.9500	+4.430%	77,871	-70.947%
2022-05-09	0.9900	0.990000	0.8500	0.9097	-3.244%	52,659	-69.660%
2022-05-06	1.0800	1.080000	0.8125	0.9402	-9.596%	87,726	-70.645%
2022-05-05	1.0200	1.090000	0.9505	1.0400	0.000%	49,046	-73.462%
2022-05-04	1.1400	1.190000	1.0200	1.0400	-0.952%	88,774	-73.462%
2022-05-03	1.0000	1.150000	1.0000	1.0500	-3.670%	78,993	-73.714%
2022-05-02	1.0400	1.150000	1.0400	1.0900	+1.869%	79,438	-74.679%
2022-04-29	1.1400	1.200000	1.0000	1.0700	-5.310%	109,259	-74.206%
2022-04-28	1.0400	1.150000	1.0400	1.1300	+3.670%	64,719	-75.575%
2022-04-27	1.1100	1.170000	1.0401	1.0900	+4.808%	60,727	-74.679%
2022-04-26	1.0000	1.100000	1.0000	1.0400	+0.971%	72,286	-73.462%
2022-04-25	1.0000	1.180000	0.9600	1.0300	-5.505%	81,941	-73.204%
2022-04-22	1.0500	1.140000	1.0300	1.0900	+2.830%	44,925	-74.679%
2022-04-21	1.0800	1.100000	0.9501	1.0600	0.000%	135,362	-73.962%
2022-04-20	1.1000	1.150000	1.0401	1.0600	-3.636%	16,576	-73.962%
2022-04-19	1.1300	1.290000	1.0323	1.1000	-5.983%	69,104	-74.909%
2022-04-18	1.2800	1.280000	1.1300	1.1700	-2.500%	23,917	-76.410%
2022-04-14	1.1500	1.400000	1.1300	1.2000	-4.000%	92,793	-77.000%
2022-04-13	1.4500	1.450000	1.0808	1.2500	-11.348%	278,504	-77.920%
2022-04-12	1.5500	1.700000	1.3600	1.4100	-4.082%	179,683	-80.426%
2022-04-11	1.4000	1.530000	1.4000	1.4700	+2.083%	27,116	-81.224%
2022-04-08	1.5310	1.534000	1.3632	1.4400	0.000%	29,857	-80.833%
2022-04-07	1.4000	1.450000	1.3672	1.4400	+0.699%	58,762	-80.833%
2022-04-06	1.4600	1.540000	1.4200	1.4300	-5.298%	28,464	-80.699%
2022-04-05	1.5700	1.630000	1.5000	1.5100	-3.205%	100,833	-81.722%
2022-04-04	1.5900	1.690000	1.5300	1.5600	+2.632%	115,155	-82.308%
2022-04-01	1.5800	1.600000	1.4900	1.5200	+1.333%	103,936	-81.842%
2022-03-31	1.5600	1.630000	1.4400	1.5000	-5.660%	72,175	-81.600%
2022-03-30	1.6700	1.700000	1.5700	1.5900	-2.454%	101,877	-82.642%
2022-03-29	1.6900	1.790000	1.6200	1.6300	-4.118%	211,999	-83.067%
2022-03-28	1.7300	1.845000	1.6500	1.7000	-4.494%	126,733	-83.765%
2022-03-25	1.8100	1.880000	1.6600	1.7800	-6.316%	101,822	-84.494%
2022-03-24	1.6400	1.960200	1.6100	1.9000	+18.750%	394,752	-85.474%
2022-03-23	1.6600	1.790000	1.5000	1.6000	0.000%	283,818	-82.750%
2022-03-22	1.6200	1.750000	1.5700	1.6000	+6.667%	287,965	-82.750%
2022-03-21	1.5000	1.630000	1.4500	1.5000	-2.597%	114,320	-81.600%
2022-03-18	1.3600	1.650000	1.3600	1.5400	+11.594%	219,937	-82.078%
2022-03-17	1.6600	1.660000	1.3500	1.3800	-0.719%	183,767	-80.000%
2022-03-16	1.2700	1.500000	1.2400	1.3900	+14.876%	234,298	-80.144%
2022-03-15	1.1500	1.290000	1.0500	1.2100	+4.310%	182,750	-77.190%
2022-03-14	1.2000	1.204800	1.0700	1.1600	-6.452%	224,097	-76.207%
2022-03-11	1.6100	1.610000	1.1100	1.2400	-22.981%	278,481	-77.742%
2022-03-10	1.5000	1.630000	1.4600	1.6100	+7.333%	173,943	-82.857%
2022-03-09	1.6200	1.700000	1.5000	1.5000	-5.660%	135,052	-81.600%
2022-03-08	1.8300	1.860000	1.5600	1.5900	-7.018%	58,445	-82.642%
2022-03-07	1.7200	1.740000	1.6900	1.7100	-0.581%	96,471	-83.860%
2022-03-04	1.8500	1.890000	1.6750	1.7200	-13.131%	315,931	-83.953%
2022-03-03	1.7300	1.980000	1.6450	1.9800	+11.236%	676,949	-86.061%
2022-03-02	1.7400	1.840000	1.6800	1.7800	+4.399%	808,367	-84.494%
2022-03-01	1.8500	1.900000	1.6700	1.7050	-4.749%	665,290	-83.812%
2022-02-28	2.0300	2.040000	1.7800	1.7900	-4.283%	339,348	-84.581%
2022-02-25	1.9900	2.030000	1.7500	1.8701	-5.071%	1,130,483	-85.241%
2022-02-24	1.7200	1.970000	1.6800	1.9700	+13.218%	1,373,905	-85.990%
2022-02-23	1.8000	1.810000	1.6973	1.7400	+1.163%	800,700	-84.138%
2022-02-22	1.6700	1.750000	1.6700	1.7200	+1.775%	1,032,892	-83.953%
2022-02-18	1.6900	1.850000	1.6900	1.6900	+1.807%	901,666	-83.669%
2022-02-17	1.7300	1.800000	1.6400	1.6600	-2.353%	170,266	-83.373%
2022-02-16	1.7700	1.870000	1.6800	1.7000	-3.955%	244,340	-83.765%
2022-02-15	1.6720	1.860000	1.6100	1.7700	+4.734%	192,651	-84.407%
2022-02-14	1.7700	1.890000	1.6100	1.6900	-5.056%	126,836	-83.669%
2022-02-11	1.7700	1.890000	1.7100	1.7800	+0.565%	86,631	-84.494%
2022-02-10	1.6600	1.820000	1.6600	1.7700	+5.988%	163,960	-84.407%
2022-02-09	1.7700	1.770000	1.6000	1.6700	-2.907%	90,284	-83.473%
2022-02-08	1.6700	1.770000	1.6500	1.7200	+2.381%	109,552	-83.953%
2022-02-07	1.6800	1.810000	1.6000	1.6800	-0.592%	140,497	-83.571%
2022-02-04	1.5000	1.700000	1.5000	1.6900	+10.458%	72,103	-83.669%
2022-02-03	1.5300	1.650000	1.5000	1.5300	-3.165%	91,441	-81.961%
2022-02-02	1.5900	1.640000	1.5400	1.5800	-0.629%	78,876	-82.532%
2022-02-01	1.4800	1.670000	1.4700	1.5900	+7.432%	104,442	-82.642%
2022-01-31	1.3700	1.530000	1.3700	1.4800	+3.497%	62,326	-81.351%
2022-01-28	1.4400	1.480000	1.3900	1.4300	+2.878%	78,040	-80.699%
2022-01-27	1.6600	1.660000	1.3500	1.3900	-16.265%	159,092	-80.144%
2022-01-26	1.7500	1.800000	1.5500	1.6600	-4.598%	181,554	-83.373%
2022-01-25	1.7100	1.820000	1.6900	1.7400	-0.571%	137,295	-84.138%
2022-01-24	1.9000	2.020000	1.7200	1.7500	-9.326%	111,566	-84.229%
2022-01-21	2.0000	2.030000	1.9100	1.9300	-4.455%	187,101	-85.699%
2022-01-20	2.0900	2.140000	2.0100	2.0200	+0.498%	185,454	-86.337%
2022-01-19	2.0700	2.220000	1.9800	2.0100	-3.365%	186,733	-86.269%
2022-01-18	2.0900	2.140000	2.0662	2.0800	-0.478%	104,893	-86.731%
2022-01-14	2.0300	2.110000	2.0000	2.0900	+2.956%	118,440	-86.794%
2022-01-13	2.0700	2.100000	1.9400	2.0300	+2.010%	320,077	-86.404%
2022-01-12	2.0000	2.120000	1.9300	1.9900	+3.109%	355,450	-86.131%
2022-01-11	1.7400	1.950000	1.7400	1.9300	+10.286%	137,018	-85.699%
2022-01-10	1.7400	1.800000	1.6500	1.7500	+0.575%	122,224	-84.229%
2022-01-07	1.9100	1.950000	1.7032	1.7400	-3.867%	180,356	-84.138%
2022-01-06	1.7500	1.960000	1.7500	1.8100	+2.260%	123,200	-84.751%
2022-01-05	1.8900	1.890000	1.7500	1.7700	-5.348%	93,112	-84.407%
2022-01-04	1.6600	1.875000	1.6600	1.8700	+12.651%	257,779	-85.241%
2022-01-03	1.5400	1.760000	1.5400	1.6600	+5.732%	163,742	-83.373%
2021-12-31	1.6700	1.700000	1.5420	1.5700	-4.268%	119,821	-82.420%
2021-12-30	1.5000	1.750000	1.5000	1.6400	+9.333%	147,057	-83.171%
2021-12-29	1.5700	1.630000	1.4500	1.5000	-5.660%	99,418	-81.600%
2021-12-28	1.6500	1.760000	1.5700	1.5900	-0.625%	118,305	-82.642%
2021-12-27	1.6300	1.750000	1.5900	1.6000	-1.235%	70,665	-82.750%
2021-12-23	1.6700	1.680000	1.6000	1.6200	-4.142%	45,922	-82.963%
2021-12-22	1.7200	1.820000	1.6500	1.6900	-2.312%	114,111	-83.669%
2021-12-21	1.5400	1.870000	1.5400	1.7300	+13.816%	208,906	-84.046%
2021-12-20	1.8300	1.850000	1.5100	1.5200	-18.280%	224,070	-81.842%
2021-12-17	1.8865	1.980000	1.8000	1.8600	-1.587%	129,349	-85.161%
2021-12-16	1.9800	1.980000	1.8200	1.8900	-3.077%	87,788	-85.397%
2021-12-15	1.9100	2.000000	1.8000	1.9500	-1.515%	157,893	-85.846%
2021-12-14	1.9900	2.050000	1.9250	1.9800	-2.941%	115,979	-86.061%
2021-12-13	2.0400	2.110000	1.9255	2.0400	0.000%	125,460	-86.471%
2021-12-10	1.9400	2.280000	1.9400	2.0400	+3.030%	378,382	-86.471%
2021-12-09	2.0800	2.089000	1.9500	1.9800	-0.503%	137,982	-86.061%
2021-12-08	2.0800	2.180000	1.9779	1.9900	-7.009%	187,383	-86.131%
2021-12-07	2.3000	2.360000	2.0400	2.1400	-6.550%	145,866	-87.103%
2021-12-06	2.4600	2.460000	2.2600	2.2900	-6.531%	111,857	-87.948%
2021-12-03	2.5400	2.640000	2.2200	2.4500	-5.769%	96,811	-88.735%
2021-12-02	2.6000	2.790000	2.5500	2.6000	-0.763%	207,693	-89.385%
2021-12-01	2.7700	2.850000	2.5500	2.6200	-3.676%	154,804	-89.466%
2021-11-30	2.7500	2.800000	2.6000	2.7200	-3.546%	155,243	-89.853%
2021-11-29	2.8600	2.950000	2.7670	2.8200	+0.714%	209,017	-90.213%
2021-11-26	2.8600	2.860000	2.6500	2.8000	-2.098%	154,850	-90.143%
2021-11-24	2.7000	2.870000	2.6700	2.8600	+8.745%	395,471	-90.350%
2021-11-23	2.5000	2.720000	2.5000	2.6300	+3.543%	314,492	-89.506%
2021-11-22	2.5400	2.600000	2.3650	2.5400	+2.419%	384,611	-89.134%
2021-11-19	2.7300	2.770000	2.4700	2.4800	-4.615%	262,438	-88.871%
2021-11-18	2.5000	2.660000	2.5000	2.6000	0.000%	164,303	-89.385%
2021-11-17	2.5200	2.700000	2.4900	2.6000	+3.175%	213,900	-89.385%
2021-11-16	2.5700	2.600000	2.4600	2.5200	+1.613%	174,041	-89.048%
2021-11-15	2.7300	2.809600	2.4800	2.4800	-11.111%	176,918	-88.871%
2021-11-12	2.8400	2.880000	2.6900	2.7900	-1.064%	127,414	-90.108%
2021-11-11	2.8300	2.890000	2.7900	2.8200	+2.174%	103,398	-90.213%
2021-11-10	2.7300	2.880000	2.6600	2.7600	+1.099%	106,345	-90.000%
2021-11-09	2.7100	2.770000	2.6500	2.7300	-0.727%	95,557	-89.890%
2021-11-08	2.7900	2.900000	2.6800	2.7500	-1.786%	129,021	-89.964%
2021-11-05	2.7600	2.840000	2.6000	2.8000	+1.449%	118,212	-90.143%
2021-11-04	2.8500	2.890000	2.7200	2.7600	-2.473%	142,956	-90.000%
2021-11-03	2.7500	2.900000	2.7000	2.8300	+0.712%	147,719	-90.247%
2021-11-02	2.9400	2.950000	2.7184	2.8100	-4.096%	155,143	-90.178%
2021-11-01	2.7600	3.050000	2.7600	2.9300	+5.018%	168,478	-90.580%
2021-10-29	2.7000	2.850000	2.6700	2.7900	0.000%	262,746	-90.108%
2021-10-28	2.8100	2.830000	2.7100	2.7900	-1.761%	195,178	-90.108%
2021-10-27	2.9100	2.920000	2.7700	2.8400	-0.699%	109,524	-90.282%
2021-10-26	3.1400	3.145000	2.8500	2.8600	-8.917%	153,642	-90.350%
2021-10-25	3.1200	3.200000	3.0460	3.1400	+1.290%	222,390	-91.210%
2021-10-22	3.1800	3.300000	3.0600	3.1000	-1.899%	260,918	-91.097%
2021-10-21	3.2600	3.360000	3.0500	3.1600	-3.364%	381,397	-91.266%
2021-10-20	3.1600	3.300000	3.0400	3.2700	+2.188%	237,696	-91.560%
2021-10-19	2.9600	3.200000	2.9600	3.2000	+6.667%	277,919	-91.375%
2021-10-18	2.9300	3.100000	2.9100	3.0000	+3.093%	465,947	-90.800%
2021-10-15	2.8438	3.000000	2.8100	2.9100	+1.394%	372,030	-90.515%
2021-10-14	2.8900	3.060000	2.8000	2.8700	+0.702%	272,945	-90.383%
2021-10-13	2.9000	3.000000	2.8200	2.8500	-1.724%	366,771	-90.316%
2021-10-12	3.0000	3.120000	2.8482	2.9000	-3.333%	254,389	-90.483%
2021-10-11	3.0400	3.100000	2.9800	3.0000	+0.334%	168,273	-90.800%
2021-10-08	3.1700	3.190000	2.9600	2.9900	-5.380%	135,042	-90.769%
2021-10-07	2.8400	3.230000	2.8400	3.1600	+10.490%	267,487	-91.266%
2021-10-06	2.7000	2.900000	2.7000	2.8600	+3.249%	265,372	-90.350%
2021-10-05	2.8300	2.864100	2.7000	2.7700	-0.717%	111,689	-90.036%
2021-10-04	2.9600	3.020000	2.7000	2.7900	-7.616%	243,854	-90.108%
2021-10-01	2.9521	3.020000	2.8800	3.0200	-0.658%	97,260	-90.861%
2021-09-30	2.9600	3.040000	2.8200	3.0400	+3.051%	115,198	-90.921%
2021-09-29	3.0000	3.050000	2.7800	2.9500	-1.667%	152,926	-90.644%
2021-09-28	3.8400	3.870000	2.6300	3.0000	-22.879%	596,803	-90.800%
2021-09-27	3.9300	4.090000	3.8400	3.8900	-0.512%	146,025	-92.905%
2021-09-24	3.9000	4.020000	3.8300	3.9100	+0.773%	90,310	-92.941%
2021-09-23	4.0000	4.040000	3.7300	3.8800	-3.242%	136,320	-92.887%
2021-09-22	3.8500	4.100000	3.8400	4.0100	+3.886%	198,103	-93.117%
2021-09-21	3.7500	3.930000	3.7500	3.8600	+4.607%	107,884	-92.850%
2021-09-20	3.9800	3.980000	3.6500	3.6900	-9.113%	175,592	-92.520%
2021-09-17	4.1200	4.120000	4.0100	4.0600	+0.744%	132,461	-93.202%
2021-09-16	3.8400	4.090000	3.8000	4.0300	+2.545%	192,049	-93.151%
2021-09-15	3.9500	4.110000	3.8200	3.9300	-1.750%	75,524	-92.977%
2021-09-14	4.0200	4.140000	3.8800	4.0000	+1.010%	90,335	-93.100%
2021-09-13	4.1600	4.180000	3.9300	3.9600	-6.161%	99,976	-93.030%
2021-09-10	4.3500	4.500000	4.1300	4.2200	-2.540%	139,811	-93.460%
2021-09-09	4.0000	4.600000	4.0000	4.3300	+5.097%	314,429	-93.626%
2021-09-08	4.1200	4.270000	4.0200	4.1200	-2.370%	121,614	-93.301%
2021-09-07	4.2700	4.370000	4.1500	4.2200	+0.716%	139,753	-93.460%
2021-09-03	3.8300	4.270000	3.8202	4.1900	+7.161%	228,954	-93.413%
2021-09-02	3.7700	3.910000	3.7200	3.9100	+5.391%	120,577	-92.941%
2021-09-01	3.6700	3.900000	3.6300	3.7100	+2.770%	160,666	-92.561%
2021-08-31	3.6300	3.710000	3.5400	3.6100	+1.977%	132,345	-92.355%
2021-08-30	3.5800	3.892000	3.5100	3.5400	-3.014%	167,475	-92.203%
2021-08-27	3.6100	3.790000	3.5600	3.6500	+0.829%	96,850	-92.438%
2021-08-26	3.6500	3.870000	3.5200	3.6200	-2.949%	147,469	-92.376%
2021-08-25	3.6500	3.750000	3.6400	3.7300	+1.359%	116,591	-92.601%
2021-08-24	3.6500	3.750000	3.5800	3.6800	+1.939%	235,895	-92.500%
2021-08-23	3.4200	3.700000	3.3300	3.6100	+8.084%	146,266	-92.355%
2021-08-20	3.2900	3.460000	3.2900	3.3400	+2.769%	153,409	-91.737%
2021-08-19	3.4600	3.630000	3.2100	3.2500	-6.340%	146,359	-91.508%
2021-08-18	3.4600	3.600000	3.3200	3.4700	+0.289%	138,419	-92.046%
2021-08-17	3.6400	3.730000	3.3800	3.4600	-6.989%	160,051	-92.023%
2021-08-16	3.9900	3.990000	3.5300	3.7200	-2.105%	223,412	-92.581%
2021-08-13	3.9000	3.900000	3.7100	3.8000	+0.796%	243,222	-92.737%
2021-08-12	3.9500	4.050000	3.7500	3.7700	-2.835%	186,094	-92.679%
2021-08-11	3.9400	4.110000	3.8600	3.8800	-0.767%	159,638	-92.887%
2021-08-10	4.0600	4.092000	3.8900	3.9100	-2.250%	137,030	-92.941%
2021-08-09	4.0500	4.100000	3.9800	4.0000	-2.439%	210,859	-93.100%
2021-08-06	4.2000	4.200000	4.0200	4.1000	-1.205%	152,505	-93.268%
2021-08-05	3.9700	4.220000	3.9700	4.1500	+2.469%	208,194	-93.349%
2021-08-04	4.0800	4.230000	3.9900	4.0500	-1.699%	140,516	-93.185%
2021-08-03	3.7600	4.440000	3.6900	4.1200	+8.995%	295,746	-93.301%
2021-08-02	3.7700	3.920000	3.6800	3.7800	+1.887%	155,701	-92.698%
2021-07-30	3.4000	4.070000	3.4000	3.7100	+7.536%	295,369	-92.561%
2021-07-29	3.8900	3.940000	3.4500	3.4500	-11.765%	125,443	-92.000%
2021-07-28	3.5600	4.179900	3.4500	3.9100	+19.572%	454,787	-92.941%
2021-07-27	3.5900	3.630000	3.0500	3.2700	-4.665%	320,153	-91.560%
2021-07-26	4.6900	4.795000	3.2400	3.4300	-31.809%	951,656	-91.953%
2021-07-23	5.3600	5.800000	5.0100	5.0300	-20.159%	432,290	-94.513%
2021-07-22	6.5500	6.550000	6.1200	6.3000	-2.326%	187,523	-95.619%
2021-07-21	6.3500	6.470000	6.3100	6.4500	+1.415%	174,312	-95.721%
2021-07-20	6.4400	6.550000	6.2600	6.3600	+0.633%	179,916	-95.660%
2021-07-19	6.4600	6.480000	6.2000	6.3200	-4.387%	186,320	-95.633%
2021-07-16	6.7100	6.800000	6.5200	6.6100	-1.196%	137,970	-95.825%
2021-07-15	6.7500	6.870000	6.6500	6.6900	+0.150%	130,573	-95.874%
2021-07-14	6.9000	7.120000	6.6800	6.6800	-1.183%	352,980	-95.868%
2021-07-13	6.8000	7.020000	6.7600	6.7600	-0.734%	374,006	-95.917%
2021-07-12	6.8500	7.100000	6.7200	6.8100	+1.794%	431,196	-95.947%
2021-07-09	6.4400	6.950000	6.4400	6.6900	+5.521%	358,202	-95.874%
2021-07-08	6.1600	6.730000	6.0400	6.3400	+2.755%	279,016	-95.647%
2021-07-07	6.5600	6.560000	6.1100	6.1700	-6.231%	233,684	-95.527%
2021-07-06	6.6100	6.770000	5.7800	6.5800	+0.305%	514,292	-95.805%
2021-07-02	6.9100	6.990000	6.4200	6.5600	-4.512%	236,259	-95.793%
2021-07-01	6.8500	7.040000	6.7700	6.8700	-0.290%	200,547	-95.983%
2021-06-30	6.9600	7.090000	6.7900	6.8900	-1.431%	354,976	-95.994%
2021-06-29	7.0600	7.300000	6.9100	6.9900	-1.826%	319,331	-96.052%
2021-06-28	6.7600	7.250000	6.7400	7.1200	+5.325%	277,995	-96.124%
2021-06-25	6.8200	6.950000	6.5600	6.7600	-2.594%	302,741	-95.917%
2021-06-24	7.0600	7.150000	6.8800	6.9400	-0.857%	259,693	-96.023%
2021-06-23	6.9000	7.130000	6.7700	7.0000	+3.093%	260,714	-96.057%
2021-06-22	6.6600	6.830000	6.3600	6.7900	+2.259%	214,259	-95.935%
2021-06-21	6.6800	7.000000	6.6100	6.6400	-2.353%	200,199	-95.843%
2021-06-18	6.7900	7.030000	6.6600	6.8000	+3.817%	252,250	-95.941%
2021-06-17	7.8035	7.930000	6.5235	6.5500	-15.810%	564,826	-95.786%
2021-06-16	8.0200	8.190000	7.7000	7.7800	-2.384%	281,612	-96.452%
2021-06-15	8.3100	8.500000	7.8600	7.9700	-1.605%	402,131	-96.537%
2021-06-14	7.6100	8.120000	7.5000	8.1000	+5.195%	287,698	-96.593%
2021-06-11	7.7100	7.749700	7.4200	7.7000	+3.634%	390,472	-96.416%
2021-06-10	7.2200	7.600000	7.1900	7.4300	+5.840%	276,953	-96.285%
2021-06-09	7.6900	7.750000	7.0100	7.0200	-9.419%	379,846	-96.068%
2021-06-08	7.7900	8.110000	7.4400	7.7500	+4.167%	362,486	-96.439%
2021-06-07	6.9700	7.790000	6.8700	7.4400	+11.880%	894,651	-96.290%
2021-06-04	6.3200	6.650000	6.3000	6.6500	+9.736%	252,779	-95.850%
2021-06-03	6.1000	6.180000	6.0000	6.0600	-1.623%	170,567	-95.446%
2021-06-02	6.0800	6.319900	6.0200	6.1600	0.000%	148,706	-95.519%
2021-06-01	5.8500	6.180000	5.8000	6.1600	+5.479%	180,077	-95.519%
2021-05-28	5.7400	5.980000	5.6695	5.8400	+1.213%	146,231	-95.274%
2021-05-27	5.8400	5.990000	5.7500	5.7700	-0.859%	150,777	-95.217%
2021-05-26	5.6200	5.860000	5.6200	5.8200	+2.646%	110,867	-95.258%
2021-05-25	5.8300	5.940000	5.5700	5.6700	-2.241%	161,518	-95.132%
2021-05-24	5.7600	6.010000	5.7600	5.8000	-0.515%	167,630	-95.241%
2021-05-21	5.9300	6.000000	5.7500	5.8300	-1.686%	169,071	-95.266%
2021-05-20	6.1000	6.350000	5.8500	5.9300	-3.263%	172,582	-95.346%
2021-05-19	6.1150	6.300000	6.0600	6.1300	-1.920%	156,321	-95.498%

.dark-mode .jHZ2D4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHZ2D4{ color: #333333; background-color: white; border: 2px solid #333333; }FHSFirst High-School Education Group Co., Ltd.stock NYSE

FHS
First High-School Education Group Co., Ltd.
stock NYSE