Four Seasons Education Cayman Inc ADR (NY: FEDU )

9.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 7.163 10 +0.45(+6.67%)
Nov 17, 2022 6.715 5 -0.09(-1.32%)
Nov 16, 2022 7.065 7.065 6.805 6.805 636 -0.40(-5.59%)
Nov 15, 2022 7.996 7.996 7.208 7.208 264 +0.40(+5.92%)
Nov 14, 2022 7.432 7.548 6.805 6.805 1,317 -0.69(-9.20%)
Nov 04, 2022 7.494 1 +0.73(+10.86%)
Nov 03, 2022 6.760 6.760 6.760 6.760 318 -0.53(-7.25%)
Nov 01, 2022 7.288 20 +0.39(+5.71%)
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%)
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.