Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Choice Healthcare Solutions Inc (OP: FCHS )

0.0086 +0.0028 (+48.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 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 (%)
May 29, 2015 1.190 1.250 1.160 1.200 10,700 +0.01(+0.84%)
May 28, 2015 1.150 1.260 1.150 1.190 5,700 -0.05(-4.03%)
May 27, 2015 1.200 1.240 1.200 1.240 5,000 +0.06(+5.08%)
May 26, 2015 1.200 1.200 1.105 1.180 21,360 +0.03(+2.61%)
May 22, 2015 1.150 1.150 1.150 0 -0.13(-10.16%)
May 21, 2015 1.190 1.280 1.190 1.280 17,200 +0.08(+6.67%)
May 20, 2015 1.250 1.250 1.150 1.200 12,572 +0.03(+2.56%)
May 19, 2015 1.200 1.280 1.140 1.170 22,098 +0.01(+0.86%)
May 18, 2015 1.170 1.190 1.130 1.160 90,120 -0.05(-4.13%)
May 15, 2015 1.150 1.280 1.130 1.210 37,400 +0.03(+2.54%)
May 14, 2015 1.200 1.280 1.150 1.180 15,270 +0.01(+0.85%)
May 13, 2015 1.150 1.170 1.120 1.170 22,200 -0.02(-1.68%)
May 12, 2015 1.200 1.290 1.120 1.190 53,042 +0.00(+0.00%)
May 11, 2015 1.050 1.220 1.050 1.190 204,570 +0.14(+13.33%)
May 08, 2015 1.020 1.050 1.020 1.050 1,150 +0.00(+0.00%)
May 07, 2015 1.060 1.090 1.050 1.050 24,335 -0.05(-4.55%)
May 06, 2015 1.100 1.100 1.100 1.100 3,000 -0.04(-3.51%)
May 05, 2015 1.120 1.170 1.050 1.140 18,570 +0.05(+4.59%)
May 04, 2015 1.070 1.090 1.070 1.090 8,100 -0.04(-3.54%)
May 01, 2015 1.140 1.160 1.050 1.130 34,900 +0.05(+4.63%)
Apr 30, 2015 1.060 1.080 1.060 1.080 20,500 -0.06(-5.26%)
Apr 29, 2015 1.150 1.150 1.040 1.140 43,743 +0.02(+1.79%)
Apr 28, 2015 1.050 1.120 1.050 1.120 5,895 -0.02(-1.75%)
Apr 27, 2015 1.135 1.160 1.040 1.140 6,300 -0.02(-1.72%)
Apr 24, 2015 1.170 1.170 1.160 1.160 8,900 +0.00(+0.00%)
Apr 23, 2015 1.180 1.180 1.140 1.160 900 -0.02(-1.69%)
Apr 22, 2015 1.070 1.180 1.040 1.180 42,050 +0.11(+10.28%)
Apr 21, 2015 1.060 1.100 0.9899 1.070 21,100 +0.06(+5.94%)
Apr 20, 2015 1.220 1.240 1.010 1.010 11,579 -0.21(-17.21%)
Apr 17, 2015 1.240 1.240 1.100 1.220 16,621 +0.02(+1.67%)
Apr 16, 2015 1.290 1.290 1.020 1.200 32,200 -0.04(-3.23%)
Apr 15, 2015 1.250 1.290 1.000 1.240 17,504 -0.01(-0.80%)
Apr 14, 2015 1.290 1.290 1.250 1.250 5,450 -0.03(-2.34%)
Apr 13, 2015 1.260 1.280 1.250 1.280 20,150 -0.02(-1.54%)
Apr 10, 2015 1.280 1.300 1.250 1.300 12,411 +0.04(+3.17%)
Apr 09, 2015 1.280 1.290 1.260 1.260 14,000 +0.00(+0.00%)
Apr 08, 2015 1.300 1.300 1.260 1.260 6,150 +0.00(+0.00%)
Apr 07, 2015 1.290 1.290 1.260 1.260 4,500 +0.00(+0.00%)
Apr 06, 2015 1.290 1.290 1.250 1.260 5,150 -0.04(-3.08%)
Apr 02, 2015 1.300 1.300 1.300 0 +0.04(+3.17%)
Apr 01, 2015 1.240 1.300 1.240 1.260 16,540 +0.06(+5.00%)
Mar 31, 2015 1.160 1.210 1.160 1.200 33,476 +0.04(+3.45%)
Mar 30, 2015 1.130 1.160 1.100 1.160 33,192 +0.03(+2.65%)
Mar 27, 2015 1.090 1.130 1.090 1.130 8,400 +0.04(+3.67%)
Mar 26, 2015 1.100 1.120 1.070 1.090 40,716 +0.05(+4.81%)
Mar 25, 2015 1.110 1.110 0.8500 1.040 16,580 -0.06(-5.45%)
Mar 24, 2015 1.080 1.100 1.080 1.100 9,477 +0.00(+0.00%)
Mar 23, 2015 1.050 1.100 1.020 1.100 6,700 -0.02(-1.79%)
Mar 20, 2015 1.070 1.120 1.000 1.120 43,060 +0.08(+7.69%)
Mar 19, 2015 1.010 1.040 0.9800 1.040 19,450 -0.01(-0.95%)
Mar 18, 2015 0.9500 1.050 0.9201 1.050 31,199 +0.06(+6.06%)
Mar 17, 2015 0.9900 0.9900 0.9001 0.9900 12,440 +0.04(+4.22%)
Mar 16, 2015 0.9600 0.9900 0.9499 0.9499 9,470 -0.00(-0.01%)
Mar 13, 2015 0.9100 0.9500 0.9100 0.9500 46,388 +0.05(+5.56%)
Mar 12, 2015 0.9100 0.9100 0.9000 0.9000 24,900 -0.03(-3.23%)
Mar 11, 2015 0.9300 0.9300 0.9300 0.9300 200 -0.01(-0.53%)
Mar 10, 2015 0.9350 0.9350 0.9350 0.9350 2,000 -0.01(-1.58%)
Mar 09, 2015 0.9500 0.9700 0.9500 0.9500 19,083 +0.02(+2.15%)
Mar 06, 2015 0.8555 0.9300 0.8555 0.9300 7,000 +0.05(+5.08%)
Mar 05, 2015 0.8000 0.9749 0.8000 0.8850 9,230 +0.03(+4.11%)
Mar 04, 2015 0.9830 0.8501 0.8501 57,300 -0.13(-13.52%)
Mar 03, 2015 0.9958 0.9958 0.8400 0.9830 7,495 +0.05(+5.80%)
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.