Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First High-School Education Group ADR (NY: FHS )

0.2760 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 07, 2022 0.2760 0 +0.05(+23.10%)
Nov 04, 2022 0.2400 0.2650 0.2220 0.2242 1,498,625 -0.01(-2.52%)
Nov 03, 2022 0.3200 0.3500 0.2220 0.2300 2,112,053 -0.10(-30.51%)
Nov 02, 2022 0.4289 0.4318 0.3011 0.3310 362,542 -0.06(-15.13%)
Nov 01, 2022 0.3900 0.4100 0.3800 0.3900 62,019 +0.01(+2.63%)
Oct 31, 2022 0.3900 0.4100 0.3600 0.3800 164,937 -0.02(-5.00%)
Oct 28, 2022 0.4000 0.4301 0.4000 0.4000 60,885 -0.02(-4.76%)
Oct 27, 2022 0.4000 0.4399 0.4001 0.4200 18,859 -0.01(-1.25%)
Oct 26, 2022 0.4230 0.4549 0.4001 0.4253 131,597 +0.01(+1.77%)
Oct 25, 2022 0.4358 0.4675 0.4000 0.4179 51,322 +0.01(+1.93%)
Oct 24, 2022 0.4300 0.4800 0.3801 0.4100 254,279 -0.12(-22.64%)
Oct 21, 2022 0.5350 0.5507 0.5001 0.5300 151,375 -0.02(-2.75%)
Oct 20, 2022 0.5876 0.5876 0.5400 0.5450 75,527 -0.01(-0.91%)
Oct 19, 2022 0.5877 0.5877 0.5365 0.5500 251,578 +0.01(+1.76%)
Oct 18, 2022 0.5700 0.5700 0.5350 0.5405 67,689 -0.01(-1.78%)
Oct 17, 2022 0.5680 0.5680 0.5501 0.5503 34,098 +0.01(+1.89%)
Oct 14, 2022 0.5650 0.5680 0.5350 0.5401 29,496 -0.03(-4.91%)
Oct 13, 2022 0.5680 0.5680 0.5556 0.5680 39,295 +0.00(+0.42%)
Oct 12, 2022 0.5500 0.5873 0.5350 0.5656 40,792 +0.00(+0.11%)
Oct 11, 2022 0.5627 0.5749 0.5500 0.5650 37,951 -0.04(-5.83%)
Oct 10, 2022 0.5800 0.6000 0.5505 0.6000 7,077 +0.01(+1.03%)
Oct 07, 2022 0.6320 0.6320 0.5900 0.5939 37,131 +0.00(+0.44%)
Oct 06, 2022 0.7217 0.7217 0.5890 0.5913 55,555 +0.00(+0.00%)
Oct 05, 2022 0.5610 0.5983 0.5494 0.5913 141,769 +0.02(+2.62%)
Oct 04, 2022 0.5671 0.5848 0.5525 0.5762 105,237 +0.01(+1.44%)
Oct 03, 2022 0.5494 0.5867 0.5494 0.5680 72,453 +0.01(+1.50%)
Sep 30, 2022 0.6146 0.6146 0.5475 0.5597 146,670 +0.00(+0.37%)
Sep 29, 2022 0.6053 0.6425 0.5343 0.5576 207,287 -0.08(-11.94%)
Sep 28, 2022 0.6518 0.6556 0.6241 0.6332 66,536 -0.05(-6.85%)
Sep 27, 2022 0.6798 0.7450 0.6588 0.6798 90,518 +0.01(+1.69%)
Sep 26, 2022 0.6332 0.6798 0.6332 0.6685 16,715 -0.02(-2.47%)
Sep 23, 2022 0.6958 0.7394 0.6358 0.6855 123,910 -0.01(-1.85%)
Sep 22, 2022 0.6332 0.7170 0.6348 0.6984 104,502 +0.06(+9.49%)
Sep 21, 2022 0.6647 0.7263 0.6332 0.6379 130,135 -0.02(-3.52%)
Sep 20, 2022 0.6612 0.7170 0.6147 0.6612 138,144 -0.02(-3.27%)
Sep 19, 2022 0.7114 0.7208 0.6707 0.6835 34,116 -0.04(-5.90%)
Sep 16, 2022 0.7450 0.7615 0.7096 0.7263 43,112 -0.03(-4.00%)
Sep 15, 2022 0.7459 0.7613 0.7450 0.7566 21,033 -0.00(-0.31%)
Sep 14, 2022 0.7803 0.7803 0.7450 0.7589 154,092 -0.00(-0.65%)
Sep 13, 2022 0.8102 0.8102 0.7263 0.7639 116,543 -0.05(-6.25%)
Sep 12, 2022 0.7170 0.8195 0.6985 0.8148 235,455 +0.07(+9.38%)
Sep 09, 2022 0.7189 0.8074 0.7082 0.7450 598,689 +0.05(+6.67%)
Sep 08, 2022 0.6053 0.7076 0.6081 0.6984 899,709 +0.10(+16.95%)
Sep 07, 2022 0.5867 0.6386 0.5680 0.5972 226,353 +0.01(+1.96%)
Sep 06, 2022 0.5764 0.5857 0.5495 0.5857 181,482 +0.02(+2.78%)
Sep 02, 2022 0.5643 0.5903 0.5494 0.5699 216,626 -0.02(-2.84%)
Sep 01, 2022 0.6331 0.6331 0.5634 0.5866 168,969 +0.00(+0.85%)
Aug 31, 2022 0.5960 0.6099 0.5587 0.5816 341,489 -0.04(-7.05%)
Aug 30, 2022 0.6053 0.6612 0.5680 0.6258 498,517 -0.03(-4.01%)
Aug 29, 2022 0.7077 0.7546 0.5867 0.6519 1,412,459 +0.00(+0.01%)
Aug 26, 2022 0.8846 0.9126 0.5856 0.6518 14,846,617 -0.06(-8.46%)
Aug 25, 2022 0.6612 0.7481 0.6600 0.7121 3,885,765 +0.03(+4.75%)
Aug 24, 2022 0.6798 0.7160 0.6706 0.6798 66,433 -0.01(-1.35%)
Aug 23, 2022 0.6425 0.7496 0.6435 0.6891 67,829 +0.04(+5.71%)
Aug 22, 2022 0.6844 0.7180 0.6332 0.6518 93,909 -0.05(-6.67%)
Aug 19, 2022 0.6984 0.7207 0.6612 0.6984 19,337 -0.03(-4.47%)
Aug 18, 2022 0.7077 0.7462 0.7077 0.7311 9,931 +0.02(+3.29%)
Aug 17, 2022 0.7170 0.7915 0.7078 0.7078 76,598 -0.03(-3.75%)
Aug 16, 2022 0.7265 0.7913 0.7077 0.7354 73,096 -0.04(-4.86%)
Aug 15, 2022 0.7636 0.8054 0.7078 0.7729 33,758 -0.00(-0.06%)
Aug 12, 2022 0.7636 0.7928 0.7459 0.7734 25,352 +0.01(+1.27%)
Aug 11, 2022 0.8008 0.8510 0.7263 0.7637 77,332 -0.04(-4.64%)
Aug 10, 2022 0.8564 0.8564 0.7636 0.8008 35,139 -0.02(-2.27%)
Aug 09, 2022 0.8381 0.8381 0.7729 0.8195 92,870 -0.05(-5.38%)
Aug 08, 2022 0.8660 0.8660 0.8292 0.8660 34,548 +0.01(+0.94%)
Aug 05, 2022 0.8008 0.8806 0.7776 0.8579 190,019 +0.04(+4.69%)
Aug 04, 2022 0.7915 0.8372 0.7739 0.8195 75,076 +0.00(+0.00%)
Aug 03, 2022 0.7450 0.8367 0.7450 0.8195 54,004 +0.06(+7.32%)
Aug 02, 2022 0.7915 0.8846 0.6993 0.7636 742,086 +0.01(+1.23%)
Aug 01, 2022 0.7450 0.7775 0.7181 0.7543 97,660 +0.01(+1.25%)
Jul 29, 2022 0.7450 0.7729 0.7174 0.7450 89,298 -0.03(-3.73%)
Jul 28, 2022 0.7729 0.8372 0.7682 0.7738 37,747 -0.05(-5.57%)
Jul 27, 2022 0.7133 0.8288 0.7133 0.8195 102,405 +0.03(+4.34%)
Jul 25, 2022 0.7854 81 -0.02(-3.06%)
Jul 21, 2022 0.8102 131 +0.01(+1.05%)
Jul 20, 2022 0.8014 0.8018 0.8008 0.8018 3,428 -0.03(-3.95%)
Jul 19, 2022 0.7748 0.8753 0.7573 0.8347 116,587 +0.03(+3.81%)
Jul 18, 2022 0.8044 0.8044 0.7939 0.8041 12,101 -0.00(-0.03%)
Jul 15, 2022 0.8488 0.8488 0.7763 0.8044 21,845 +0.00(+0.44%)
Jul 14, 2022 0.7636 0.8102 0.7623 0.8008 2,431 -0.01(-1.79%)
Jul 13, 2022 0.7915 0.8260 0.7553 0.8155 99,161 -0.01(-1.05%)
Jul 12, 2022 0.7450 0.8372 0.7450 0.8241 282,011 +0.03(+4.00%)
Jul 11, 2022 0.7366 0.8660 0.7366 0.7925 174,574 +0.02(+2.68%)
Jul 08, 2022 0.7180 0.7869 0.7125 0.7718 85,270 +0.05(+6.26%)
Jul 07, 2022 0.7077 0.7906 0.7077 0.7263 108,432 +0.00(+0.00%)
Jul 06, 2022 0.7822 0.7804 0.7077 0.7263 106,210 -0.01(-1.27%)
Jul 05, 2022 0.7804 0.9033 0.7077 0.7357 161,862 -0.00(-0.33%)
Jul 01, 2022 0.7450 0.7906 0.7208 0.7381 14,792 -0.01(-0.93%)
Jun 30, 2022 0.7915 0.8558 0.6612 0.7450 352,477 -0.00(-0.40%)
Jun 29, 2022 0.7822 0.8195 0.7366 0.7479 106,649 -0.03(-4.38%)
Jun 28, 2022 0.8846 0.8879 0.7543 0.7822 133,732 -0.00(-0.12%)
Jun 27, 2022 0.7872 0.8288 0.7357 0.7831 279,536 +0.01(+1.34%)
Jun 24, 2022 0.8220 0.8371 0.7543 0.7728 391,133 -0.02(-2.36%)
Jun 23, 2022 0.7729 0.8415 0.7450 0.7915 100,516 +0.01(+1.19%)
Jun 22, 2022 0.7948 0.8380 0.7636 0.7822 61,017 -0.02(-2.93%)
Jun 21, 2022 0.8288 0.8381 0.8008 0.8059 80,553 -0.02(-2.76%)
Jun 17, 2022 0.8660 0.8753 0.7915 0.8288 241,480 -0.04(-4.30%)
Jun 16, 2022 1.099 1.099 0.8195 0.8660 73,630 +0.01(+1.54%)
Jun 15, 2022 0.8566 0.8624 0.7822 0.8529 95,862 -0.00(-0.45%)
Jun 14, 2022 0.8977 0.9101 0.8474 0.8567 37,814 -0.04(-4.56%)
Jun 13, 2022 1.015 1.015 0.8754 0.8977 38,757 -0.12(-11.56%)
Jun 10, 2022 0.9871 1.043 0.9312 1.015 17,353 +0.02(+1.87%)
Jun 09, 2022 1.108 1.117 0.9577 0.9964 137,724 -0.07(-6.14%)
Jun 08, 2022 1.043 1.099 1.024 1.062 62,103 +0.05(+4.59%)
Jun 07, 2022 0.9219 1.015 0.9184 1.015 27,518 +0.06(+5.83%)
Jun 06, 2022 0.9498 0.9778 0.9498 0.9591 71,740 +0.05(+5.12%)
Jun 03, 2022 0.9405 0.9405 0.8847 0.9124 40,869 +0.01(+1.01%)
Jun 02, 2022 0.8846 0.9312 0.8614 0.9033 33,588 -0.01(-1.02%)
Jun 01, 2022 0.8474 0.9126 0.8467 0.9126 12,921 +0.03(+2.94%)
May 31, 2022 0.9023 0.9219 0.8712 0.8865 83,775 -0.02(-1.78%)
May 27, 2022 0.9293 0.9293 0.8661 0.9026 33,774 -0.03(-2.97%)
May 26, 2022 0.9591 0.9591 0.8382 0.9303 76,007 +0.02(+1.78%)
May 25, 2022 0.8475 0.9140 0.8381 0.9140 54,992 +0.04(+4.41%)
May 24, 2022 0.8660 0.9172 0.8474 0.8753 73,571 -0.02(-2.08%)
May 23, 2022 0.9778 1.015 0.8874 0.8940 151,987 -0.02(-2.43%)
May 20, 2022 0.9611 0.9778 0.9051 0.9162 122,192 -0.04(-4.31%)
May 19, 2022 0.9219 0.9778 0.8846 0.9575 95,994 +0.02(+1.80%)
May 18, 2022 0.9871 0.9964 0.8940 0.9405 160,935 -0.05(-4.72%)
May 17, 2022 0.9685 1.062 0.8660 0.9871 138,747 +0.06(+6.00%)
May 16, 2022 0.9033 1.015 0.8942 0.9312 80,769 +0.01(+0.76%)
May 13, 2022 0.9219 1.006 0.8660 0.9242 69,707 +0.04(+4.78%)
May 12, 2022 0.8753 0.9312 0.7965 0.8820 46,033 +0.06(+7.02%)
May 11, 2022 0.9591 0.9871 0.8102 0.8242 75,865 -0.06(-6.83%)
May 10, 2022 0.8288 1.024 0.8288 0.8846 83,623 +0.04(+4.43%)
May 09, 2022 0.9219 0.9219 0.7915 0.8471 56,549 -0.03(-3.24%)
May 06, 2022 1.006 1.006 0.7566 0.8755 94,206 -0.09(-9.60%)
May 05, 2022 0.9498 1.015 0.8851 0.9685 52,669 +0.00(+0.00%)
May 04, 2022 1.062 1.108 0.9498 0.9685 95,332 -0.01(-0.95%)
May 03, 2022 0.9312 1.071 0.9312 0.9778 84,828 -0.04(-3.67%)
May 02, 2022 0.9685 1.071 0.9685 1.015 85,306 +0.02(+1.87%)
Apr 29, 2022 1.062 1.117 0.9312 0.9964 117,330 -0.06(-5.31%)
Apr 28, 2022 0.9685 1.071 0.9685 1.052 69,500 +0.04(+3.67%)
Apr 27, 2022 1.034 1.090 0.9685 1.015 65,213 +0.05(+4.81%)
Apr 26, 2022 0.9312 1.024 0.9312 0.9685 77,626 +0.01(+0.97%)
Apr 25, 2022 0.9312 1.099 0.8940 0.9591 87,994 -0.06(-5.50%)
Apr 22, 2022 0.9778 1.062 0.9591 1.015 48,243 +0.03(+2.83%)
Apr 21, 2022 1.006 1.024 0.8847 0.9871 145,361 +0.00(+0.00%)
Apr 20, 2022 1.024 1.071 0.9685 0.9871 17,800 -0.04(-3.64%)
Apr 19, 2022 1.052 1.201 0.9613 1.024 74,208 -0.07(-5.98%)
Apr 18, 2022 1.192 1.192 1.052 1.090 25,683 -0.03(-2.50%)
Apr 14, 2022 1.071 1.304 1.052 1.117 99,647 -0.05(-4.00%)
Apr 13, 2022 1.350 1.350 1.006 1.164 297,783 -0.15(-11.35%)
Apr 12, 2022 1.443 1.583 1.266 1.313 192,956 -0.06(-4.08%)
Apr 11, 2022 1.304 1.425 1.304 1.369 29,119 +0.03(+2.08%)
Apr 08, 2022 1.425 1.428 1.269 1.341 32,062 +0.00(+0.00%)
Apr 07, 2022 1.304 1.350 1.273 1.341 63,102 +0.01(+0.70%)
Apr 06, 2022 1.360 1.434 1.322 1.332 30,566 -0.07(-5.30%)
Apr 05, 2022 1.462 1.518 1.397 1.406 108,281 -0.05(-3.21%)
Apr 04, 2022 1.481 1.574 1.425 1.453 123,661 +0.04(+2.63%)
Apr 01, 2022 1.471 1.490 1.387 1.415 111,614 +0.02(+1.33%)
Mar 31, 2022 1.453 1.518 1.341 1.397 77,506 -0.08(-5.66%)
Mar 30, 2022 1.555 1.583 1.462 1.481 109,403 -0.04(-2.45%)
Mar 29, 2022 1.574 1.667 1.509 1.518 227,660 -0.07(-4.12%)
Mar 28, 2022 1.611 1.718 1.536 1.583 136,095 -0.07(-4.49%)
Mar 25, 2022 1.685 1.751 1.546 1.658 109,344 -0.11(-6.32%)
Mar 24, 2022 1.527 1.825 1.499 1.769 423,913 +0.28(+18.75%)
Mar 23, 2022 1.546 1.667 1.397 1.490 304,361 +0.00(+0.00%)
Mar 22, 2022 1.509 1.630 1.462 1.490 309,238 +0.09(+6.67%)
Mar 21, 2022 1.397 1.518 1.350 1.397 122,765 -0.04(-2.60%)
Mar 18, 2022 1.266 1.536 1.266 1.434 236,184 +0.15(+11.59%)
Mar 17, 2022 1.546 1.546 1.257 1.285 197,342 -0.01(-0.72%)
Mar 16, 2022 1.183 1.397 1.155 1.294 251,606 +0.17(+14.88%)
Mar 15, 2022 1.071 1.201 0.9778 1.127 196,250 +0.05(+4.31%)
Mar 14, 2022 1.117 1.122 0.9964 1.080 240,651 -0.07(-6.45%)
Mar 11, 2022 1.499 1.499 1.034 1.155 299,053 -0.34(-22.98%)
Mar 10, 2022 1.397 1.518 1.360 1.499 186,792 +0.10(+7.33%)
Mar 09, 2022 1.509 1.583 1.397 1.397 145,028 -0.08(-5.66%)
Mar 08, 2022 1.704 1.732 1.453 1.481 62,688 -0.11(-7.02%)
Mar 07, 2022 1.602 1.620 1.574 1.592 103,597 -0.01(-0.58%)
Mar 04, 2022 1.723 1.760 1.560 1.602 339,270 -0.24(-13.13%)
Mar 03, 2022 1.611 1.844 1.532 1.844 726,795 +0.23(+14.45%)
Mar 02, 2022 1.620 1.723 1.555 1.611 868,084 +0.02(+1.47%)
Mar 01, 2022 1.723 1.769 1.555 1.588 714,437 -0.08(-4.75%)
Feb 28, 2022 1.890 1.900 1.658 1.667 364,417 -0.07(-4.28%)
Feb 25, 2022 1.853 1.769 1.667 1.741 1,213,996 -0.09(-5.07%)
Feb 24, 2022 1.602 1.834 1.564 1.834 1,475,229 +0.21(+13.22%)
Feb 23, 2022 1.676 1.685 1.581 1.620 859,840 +0.02(+1.16%)
Feb 22, 2022 1.555 1.620 1.555 1.602 1,109,195 +0.03(+1.78%)
Feb 18, 2022 1.574 0 +0.03(+1.81%)
Feb 17, 2022 1.611 1.676 1.527 1.546 182,779 -0.04(-2.35%)
Feb 16, 2022 1.648 1.741 1.564 1.583 262,390 -0.07(-3.96%)
Feb 15, 2022 1.555 1.732 1.499 1.648 206,882 +0.07(+4.73%)
Feb 14, 2022 1.648 1.760 1.499 1.574 136,205 -0.08(-5.06%)
Feb 11, 2022 1.648 1.760 1.592 1.658 93,030 +0.01(+0.56%)
Feb 10, 2022 1.546 1.695 1.546 1.648 176,072 +0.09(+5.99%)
Feb 09, 2022 1.648 1.648 1.490 1.555 96,953 -0.05(-2.91%)
Feb 08, 2022 1.555 1.648 1.536 1.602 117,645 +0.04(+2.38%)
Feb 07, 2022 1.564 1.685 1.490 1.564 150,876 -0.01(-0.59%)
Feb 04, 2022 1.397 1.583 1.397 1.574 77,429 +0.15(+10.46%)
Feb 03, 2022 1.425 1.397 1.425 98,196 -0.05(-3.16%)
Feb 02, 2022 1.481 1.527 1.434 1.471 84,702 -0.01(-0.63%)
Feb 01, 2022 1.378 1.555 1.369 1.481 112,157 +0.10(+7.43%)
Jan 31, 2022 1.276 1.425 1.378 66,930 +0.05(+3.50%)
Jan 28, 2022 1.341 1.378 1.294 1.332 83,805 +0.04(+2.88%)
Jan 27, 2022 1.546 1.546 1.257 1.294 170,834 -0.25(-16.27%)
Jan 26, 2022 1.630 1.676 1.443 1.546 194,966 -0.07(-4.60%)
Jan 25, 2022 1.592 1.695 1.574 1.620 140,872 -0.01(-0.57%)
Jan 24, 2022 1.769 1.881 1.602 1.630 119,807 -0.17(-9.33%)
Jan 21, 2022 1.862 1.890 1.779 1.797 200,922 -0.08(-4.46%)
Jan 20, 2022 1.946 1.993 1.872 1.881 199,154 +0.01(+0.50%)
Jan 19, 2022 1.928 2.067 1.844 1.872 197,306 -0.07(-3.37%)
Jan 18, 2022 1.946 1.993 1.924 1.937 112,641 -0.01(-0.48%)
Jan 14, 2022 1.946 0 +0.06(+2.96%)
Jan 13, 2022 1.928 1.956 1.807 1.890 343,722 +0.04(+2.01%)
Jan 12, 2022 1.862 1.974 1.797 1.853 381,708 +0.06(+3.11%)
Jan 11, 2022 1.620 1.816 1.620 1.797 147,140 +0.17(+10.29%)
Jan 10, 2022 1.620 1.676 1.536 1.630 131,253 +0.01(+0.57%)
Jan 07, 2022 1.779 1.816 1.586 1.620 193,679 -0.07(-3.87%)
Jan 06, 2022 1.630 1.825 1.630 1.685 132,265 +0.04(+2.26%)
Jan 05, 2022 1.760 1.760 1.630 1.648 99,988 -0.09(-5.35%)
Jan 04, 2022 1.546 1.746 1.546 1.741 276,822 +0.20(+12.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.