Four Seasons Education Cayman Inc ADR (NY: FEDU )

9.430 -0.570 (-5.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.222 9.321 6.894 6.894 14,116 -1.07(-13.48%)
Oct 28, 2022 7.969 7.969 7.969 7.969 1,667 +0.36(+4.71%)
Oct 27, 2022 7.879 7.879 7.611 7.611 887 +0.45(+6.25%)
Oct 26, 2022 7.163 7.163 7.163 7.163 292 +0.17(+2.43%)
Oct 25, 2022 6.993 6.993 6.993 6.993 465 +0.21(+3.03%)
Oct 20, 2022 6.787 1 +0.03(+0.40%)
Oct 19, 2022 6.760 6.760 6.760 6.760 1,913 +0.00(+0.00%)
Oct 18, 2022 6.805 7.656 6.760 6.760 7,686 -0.30(-4.31%)
Oct 17, 2022 7.602 7.879 7.038 7.065 3,118 -0.59(-7.72%)
Oct 14, 2022 7.879 7.879 7.656 7.656 785 -0.12(-1.50%)
Oct 13, 2022 7.772 7.772 7.772 7.772 643 -0.47(-5.65%)
Oct 12, 2022 9.043 9.581 8.238 8.238 6,895 -0.09(-1.08%)
Oct 11, 2022 8.658 10.48 8.327 8.327 8,043 -1.10(-11.68%)
Oct 10, 2022 9.581 9.581 9.428 9.428 514 -0.70(-6.87%)
Oct 07, 2022 10.12 10.23 9.321 10.12 2,968 -0.49(-4.62%)
Oct 06, 2022 10.97 11.13 9.728 10.61 5,940 -0.80(-7.02%)
Oct 05, 2022 12.45 12.45 11.00 11.42 2,436 -1.16(-9.19%)
Oct 04, 2022 13.81 14.33 12.57 12.57 8,741 -0.94(-6.96%)
Oct 03, 2022 12.75 16.17 12.75 13.51 23,990 +1.01(+8.09%)
Sep 30, 2022 12.49 13.07 12.36 12.50 3,991 +0.46(+3.79%)
Sep 29, 2022 11.64 12.04 11.23 12.04 1,440 -0.40(-3.24%)
Sep 28, 2022 12.45 12.45 12.45 12.45 543 +0.18(+1.46%)
Sep 27, 2022 11.64 13.15 11.50 12.27 7,938 +0.45(+3.79%)
Sep 26, 2022 12.05 12.76 11.73 11.82 5,814 -0.36(-2.94%)
Sep 23, 2022 11.98 12.36 11.98 12.18 1,025 -0.27(-2.16%)
Sep 22, 2022 12.54 12.54 12.43 12.45 1,643 -0.19(-1.49%)
Sep 13, 2022 12.63 268 +0.09(+0.71%)
Sep 09, 2022 12.54 466 +0.01(+0.07%)
Sep 08, 2022 12.54 12.54 12.54 12.54 302 -0.36(-2.78%)
Sep 06, 2022 12.89 58 -0.98(-7.10%)
Sep 01, 2022 13.88 44 +0.67(+5.08%)
Aug 31, 2022 13.21 13.21 13.21 13.21 297 -0.45(-3.28%)
Aug 30, 2022 13.07 13.65 13.07 13.65 580 +0.58(+4.45%)
Aug 29, 2022 12.79 13.35 12.79 13.07 967 -0.13(-0.95%)
Aug 26, 2022 13.49 13.49 12.98 13.20 1,045 -0.33(-2.45%)
Aug 25, 2022 13.53 13.53 13.53 13.53 735 -1.23(-8.31%)
Aug 24, 2022 12.10 14.76 12.10 14.76 3,027 +2.48(+20.20%)
Aug 23, 2022 13.13 13.60 12.28 12.28 4,004 -0.51(-3.99%)
Aug 22, 2022 12.98 13.49 12.09 12.79 5,231 -0.50(-3.77%)
Aug 19, 2022 12.98 13.29 12.98 13.29 1,150 -0.14(-1.07%)
Aug 18, 2022 13.88 15.22 13.43 13.43 5,858 -0.85(-5.96%)
Aug 17, 2022 14.49 14.49 12.99 14.28 14,052 -1.57(-9.89%)
Aug 16, 2022 15.85 15.85 15.85 15.85 781 -0.05(-0.34%)
Aug 15, 2022 14.69 16.05 14.69 15.90 1,677 +1.08(+7.31%)
Aug 12, 2022 14.77 15.31 14.49 14.82 1,508 +0.40(+2.79%)
Aug 11, 2022 14.59 14.59 14.42 14.42 1,228 -0.18(-1.23%)
Aug 09, 2022 14.59 154 -0.90(-5.78%)
Aug 08, 2022 13.81 15.57 13.81 15.49 6,771 +0.72(+4.85%)
Aug 05, 2022 12.22 16.90 12.22 14.77 25,008 +3.29(+28.71%)
Aug 04, 2022 12.26 12.26 11.03 11.48 1,580 -0.02(-0.16%)
Aug 02, 2022 11.50 166 -0.76(-6.21%)
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.