Four Seasons Education Cayman Inc ADR (NY: FEDU )
11.66
+1.65
(+16.48%)
Streaming Delayed Price
Updated: 12:35 PM EDT, Sep 24, 2024
Add to My Watchlist
Historical Prices
Year:
| 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.
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.