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:

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

0.6350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 0.7750 0.7750 0.6325 0.6350 51,734 +0.00(+0.00%)
Oct 05, 2022 0.6024 0.6425 0.5900 0.6350 132,017 +0.02(+2.62%)
Oct 04, 2022 0.6090 0.6280 0.5933 0.6188 97,998 +0.01(+1.44%)
Oct 03, 2022 0.5900 0.6300 0.5900 0.6100 67,469 +0.01(+1.50%)
Sep 30, 2022 0.6600 0.6600 0.5880 0.6010 136,581 +0.00(+0.37%)
Sep 29, 2022 0.6500 0.6900 0.5738 0.5988 193,028 -0.08(-11.94%)
Sep 28, 2022 0.7000 0.7040 0.6702 0.6800 61,959 -0.05(-6.85%)
Sep 27, 2022 0.7300 0.8000 0.7075 0.7300 84,292 +0.01(+1.69%)
Sep 26, 2022 0.6800 0.7300 0.6800 0.7179 15,566 -0.02(-2.47%)
Sep 23, 2022 0.7472 0.7940 0.6828 0.7361 115,386 -0.01(-1.85%)
Sep 22, 2022 0.6800 0.7700 0.6817 0.7500 97,314 +0.06(+9.49%)
Sep 21, 2022 0.7138 0.7800 0.6800 0.6850 121,183 -0.02(-3.52%)
Sep 20, 2022 0.7100 0.7700 0.6601 0.7100 128,641 -0.02(-3.27%)
Sep 19, 2022 0.7640 0.7740 0.7202 0.7340 31,770 -0.05(-5.90%)
Sep 16, 2022 0.8000 0.8178 0.7620 0.7800 40,147 -0.03(-4.00%)
Sep 15, 2022 0.8010 0.8175 0.8000 0.8125 19,587 -0.00(-0.31%)
Sep 14, 2022 0.8379 0.8379 0.8000 0.8150 143,492 -0.01(-0.65%)
Sep 13, 2022 0.8700 0.8700 0.7800 0.8203 108,526 -0.05(-6.25%)
Sep 12, 2022 0.7700 0.8800 0.7501 0.8750 216,758 +0.07(+9.37%)
Sep 09, 2022 0.7720 0.8670 0.7605 0.8000 557,504 +0.05(+6.67%)
Sep 08, 2022 0.6500 0.7599 0.6530 0.7500 837,817 +0.11(+16.95%)
Sep 07, 2022 0.6300 0.6858 0.6100 0.6413 210,782 +0.01(+1.96%)
Sep 06, 2022 0.6190 0.6290 0.5901 0.6290 168,998 +0.02(+2.78%)
Sep 02, 2022 0.6060 0.6339 0.5900 0.6120 201,724 -0.02(-2.84%)
Sep 01, 2022 0.6799 0.6799 0.6050 0.6299 157,346 +0.01(+0.85%)
Aug 31, 2022 0.6400 0.6550 0.6000 0.6246 317,998 -0.05(-7.05%)
Aug 30, 2022 0.6500 0.7100 0.6100 0.6720 464,223 -0.03(-4.01%)
Aug 29, 2022 0.7600 0.8103 0.6300 0.7001 1,315,293 +0.00(+0.01%)
Aug 26, 2022 0.9500 0.9800 0.6289 0.7000 13,825,287 -0.06(-8.46%)
Aug 25, 2022 0.7100 0.8034 0.7088 0.7647 3,618,455 +0.03(+4.75%)
Aug 24, 2022 0.7300 0.7689 0.7201 0.7300 61,863 -0.01(-1.35%)
Aug 23, 2022 0.6900 0.8050 0.6910 0.7400 63,163 +0.04(+5.71%)
Aug 22, 2022 0.7350 0.7710 0.6800 0.7000 87,449 -0.05(-6.67%)
Aug 19, 2022 0.7500 0.7739 0.7100 0.7500 18,007 -0.04(-4.47%)
Aug 18, 2022 0.7600 0.8013 0.7600 0.7851 9,248 +0.03(+3.29%)
Aug 17, 2022 0.7700 0.8500 0.7601 0.7601 71,329 -0.03(-3.75%)
Aug 16, 2022 0.7802 0.8498 0.7600 0.7897 68,068 -0.04(-4.86%)
Aug 15, 2022 0.8200 0.8649 0.7601 0.8300 31,436 -0.00(-0.06%)
Aug 12, 2022 0.8200 0.8514 0.8010 0.8305 23,608 +0.01(+1.27%)
Aug 11, 2022 0.8600 0.9139 0.7800 0.8201 72,013 -0.04(-4.64%)
Aug 10, 2022 0.9197 0.9197 0.8200 0.8600 32,722 -0.02(-2.27%)
Aug 09, 2022 0.9000 0.9000 0.8300 0.8800 86,482 -0.05(-5.38%)
Aug 08, 2022 0.9300 0.9300 0.8905 0.9300 32,172 +0.01(+0.94%)
Aug 05, 2022 0.8600 0.9456 0.8350 0.9213 176,948 +0.04(+4.69%)
Aug 04, 2022 0.8500 0.8990 0.8311 0.8800 69,912 +0.00(+0.00%)
Aug 03, 2022 0.8000 0.8985 0.8000 0.8800 50,289 +0.06(+7.32%)
Aug 02, 2022 0.8500 0.9500 0.7510 0.8200 691,037 +0.01(+1.23%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.