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 (%)
Mar 31, 2022 11.46 11.87 10.92 11.58 934 +0.16(+1.43%)
Mar 30, 2022 11.99 11.99 10.93 11.42 4,189 +0.14(+1.22%)
Mar 29, 2022 12.36 12.71 10.92 11.28 14,391 -0.90(-7.38%)
Mar 28, 2022 12.54 12.89 11.72 12.18 4,289 -0.71(-5.53%)
Mar 25, 2022 13.43 13.43 12.71 12.89 4,127 -1.25(-8.86%)
Mar 24, 2022 13.97 14.15 12.54 14.15 16,467 -0.16(-1.13%)
Mar 23, 2022 9.509 25.43 9.509 14.31 401,613 +3.74(+35.40%)
Mar 22, 2022 8.882 11.82 8.596 10.57 21,323 +0.72(+7.29%)
Mar 21, 2022 9.133 9.849 8.306 9.849 2,343 +1.07(+12.24%)
Mar 18, 2022 8.238 9.222 8.238 8.775 3,298 +0.72(+8.89%)
Mar 17, 2022 6.975 8.358 6.975 8.058 1,839 +0.70(+9.46%)
Mar 16, 2022 7.700 8.574 6.984 7.362 24,807 +0.64(+9.51%)
Mar 15, 2022 9.697 9.697 5.739 6.723 9,520 -2.41(-26.39%)
Mar 14, 2022 10.21 10.21 9.133 9.133 1,722 -1.07(-10.53%)
Mar 11, 2022 10.57 10.74 10.21 10.21 764 -0.36(-3.39%)
Mar 10, 2022 11.28 11.28 10.57 10.57 313 +0.00(+0.00%)
Mar 09, 2022 11.00 11.38 10.57 10.57 225 +0.00(+0.00%)
Mar 08, 2022 11.28 11.64 10.39 10.57 939 +0.00(+0.00%)
Mar 07, 2022 11.64 11.64 10.57 10.57 366 +0.00(+0.00%)
Mar 04, 2022 10.92 11.37 10.57 10.57 340 -1.25(-10.61%)
Mar 02, 2022 11.82 23 +0.90(+8.20%)
Mar 01, 2022 10.74 10.92 10.74 10.92 527 +0.18(+1.67%)
Feb 28, 2022 10.74 11.28 10.74 10.74 178 -0.36(-3.23%)
Feb 25, 2022 10.74 11.10 10.74 11.10 215 +0.02(+0.16%)
Feb 24, 2022 11.08 11.08 11.05 11.08 434 -0.02(-0.16%)
Feb 23, 2022 10.92 11.46 10.74 11.10 232 +0.18(+1.64%)
Feb 22, 2022 10.74 11.29 10.74 10.92 133 -0.54(-4.69%)
Feb 18, 2022 11.46 0 +0.43(+3.86%)
Feb 17, 2022 11.46 11.46 11.03 11.03 55 +0.11(+1.02%)
Feb 16, 2022 11.28 11.64 10.92 10.92 763 +0.00(+0.00%)
Feb 15, 2022 10.92 11.82 10.74 10.92 1,099 -0.62(-5.35%)
Feb 14, 2022 10.74 11.73 10.74 11.54 154 +0.62(+5.66%)
Feb 11, 2022 11.76 11.76 10.92 10.92 384 -0.28(-2.46%)
Feb 10, 2022 11.12 11.28 11.12 11.20 963 +0.08(+0.71%)
Feb 09, 2022 11.53 12.18 10.57 11.12 2,028 -1.24(-10.00%)
Feb 08, 2022 12.00 12.36 10.92 12.36 500 +0.77(+6.65%)
Feb 07, 2022 12.09 12.18 11.03 11.59 1,179 -0.59(-4.85%)
Feb 04, 2022 11.82 12.30 11.82 12.18 282 +0.18(+1.49%)
Feb 03, 2022 11.28 12.00 12.00 346 +0.19(+1.62%)
Feb 02, 2022 11.64 12.18 11.64 11.81 41 -0.37(-3.04%)
Feb 01, 2022 11.64 12.54 11.28 12.18 389 +0.72(+6.27%)
Jan 31, 2022 10.60 11.46 783 +0.71(+6.60%)
Jan 28, 2022 10.21 11.41 10.21 10.75 109 -0.36(-3.22%)
Jan 27, 2022 12.18 12.18 9.670 11.11 3,656 -0.35(-3.08%)
Jan 26, 2022 12.88 12.88 11.46 11.46 622 +0.36(+3.23%)
Jan 25, 2022 13.07 13.07 11.10 11.10 659 -0.18(-1.59%)
Jan 24, 2022 11.82 11.82 11.10 11.28 1,637 -0.45(-3.86%)
Jan 21, 2022 12.45 12.45 11.46 11.73 754 -0.08(-0.71%)
Jan 20, 2022 12.93 12.93 11.82 11.82 1,019 -0.25(-2.09%)
Jan 19, 2022 12.93 12.93 11.79 12.07 1,971 +0.28(+2.38%)
Jan 18, 2022 12.80 12.80 11.46 11.79 1,257 +0.50(+4.42%)
Jan 14, 2022 11.29 0 -0.04(-0.33%)
Jan 13, 2022 12.71 12.84 11.30 11.33 2,539 -0.40(-3.45%)
Jan 12, 2022 13.38 13.38 11.66 11.73 1,608 -0.44(-3.65%)
Jan 11, 2022 13.25 13.38 11.64 12.18 1,391 +0.13(+1.04%)
Jan 10, 2022 13.25 13.25 11.64 12.05 2,697 -0.12(-1.00%)
Jan 07, 2022 13.61 13.61 11.64 12.17 3,698 +0.71(+6.22%)
Jan 06, 2022 12.36 12.36 11.10 11.46 886 +0.00(+0.00%)
Jan 05, 2022 13.79 13.79 11.46 11.46 2,114 -0.54(-4.49%)
Jan 04, 2022 12.89 13.97 11.39 12.00 4,075 -0.98(-7.55%)
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.