Four Seasons Education Cayman Inc ADR (NY: FEDU )

9.780 +0.350 (+3.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 13.43 13.85 12.54 12.98 2,186 +0.62(+5.04%)
Dec 31, 2021 12.89 13.43 12.05 12.36 7,728 -0.18(-1.40%)
Dec 30, 2021 12.27 12.89 11.64 12.53 3,312 +0.89(+7.64%)
Dec 29, 2021 12.73 14.15 11.64 11.64 3,047 -2.51(-17.71%)
Dec 28, 2021 13.79 14.15 13.07 14.15 117 +0.36(+2.60%)
Dec 27, 2021 13.97 14.33 13.07 13.79 1,049 -0.18(-1.28%)
Dec 23, 2021 15.04 15.04 12.89 13.97 3,980 -0.19(-1.37%)
Dec 22, 2021 12.73 14.33 12.54 14.16 818 +0.28(+1.99%)
Dec 21, 2021 12.92 14.15 12.62 13.89 911 +0.45(+3.37%)
Dec 20, 2021 13.79 14.68 13.43 13.43 732 -0.89(-6.24%)
Dec 17, 2021 14.82 14.82 12.90 14.33 1,435 -0.00(-0.03%)
Dec 16, 2021 16.56 16.56 14.33 14.33 223 -1.07(-6.96%)
Dec 15, 2021 17.48 17.91 14.40 15.40 2,661 -1.43(-8.48%)
Dec 14, 2021 17.68 18.27 16.30 16.83 598 -0.72(-4.10%)
Dec 13, 2021 17.73 18.44 17.01 17.55 531 -0.54(-2.97%)
Dec 10, 2021 18.98 19.34 17.82 18.09 389 +0.00(+0.00%)
Dec 09, 2021 18.64 19.15 17.91 18.09 671 -0.54(-2.88%)
Dec 08, 2021 17.88 18.80 17.01 18.62 2,492 +0.97(+5.50%)
Dec 07, 2021 16.68 17.91 16.49 17.65 3,279 +1.18(+7.15%)
Dec 06, 2021 15.76 17.70 15.76 16.48 2,156 -0.98(-5.64%)
Dec 03, 2021 18.27 19.52 16.60 17.46 7,262 -1.34(-7.14%)
Dec 02, 2021 22.38 22.92 18.80 18.80 4,121 -4.48(-19.23%)
Dec 01, 2021 24.18 24.71 21.49 23.28 5,844 -2.69(-10.34%)
Nov 30, 2021 25.61 26.15 23.28 25.97 18,858 +1.61(+6.62%)
Nov 29, 2021 25.61 25.79 22.92 24.35 8,720 -0.72(-2.86%)
Nov 26, 2021 24.18 25.07 20.95 25.07 7,622 -0.90(-3.45%)
Nov 24, 2021 25.97 26.15 24.35 25.97 4,586 +0.72(+2.84%)
Nov 23, 2021 25.97 25.97 24.00 25.25 3,182 -0.18(-0.70%)
Nov 22, 2021 25.61 25.97 23.64 25.43 3,757 -0.18(-0.70%)
Nov 19, 2021 24.53 25.97 22.56 25.61 4,637 +0.54(+2.14%)
Nov 18, 2021 25.79 25.07 24.18 25.07 3,567 -0.90(-3.45%)
Nov 17, 2021 25.97 25.97 24.35 25.97 3,369 +0.00(+0.00%)
Nov 16, 2021 25.43 26.32 24.35 25.97 4,120 +0.18(+0.69%)
Nov 15, 2021 26.15 26.15 25.25 25.79 3,632 -0.18(-0.69%)
Nov 12, 2021 25.43 25.97 24.18 25.97 3,737 +0.36(+1.40%)
Nov 11, 2021 24.18 25.97 23.82 25.61 4,132 +0.54(+2.14%)
Nov 10, 2021 23.28 25.07 5,555 +1.43(+6.06%)
Nov 09, 2021 25.43 25.43 22.74 23.64 6,220 -1.79(-7.04%)
Nov 08, 2021 25.97 25.97 24.18 25.43 4,271 +0.00(+0.00%)
Nov 05, 2021 24.53 25.97 23.64 25.43 7,273 +1.07(+4.41%)
Nov 04, 2021 24.18 24.71 23.28 24.35 4,960 +0.00(+0.00%)
Nov 03, 2021 23.10 24.71 22.92 24.35 5,842 +0.36(+1.49%)
Nov 02, 2021 23.82 24.00 21.49 24.00 7,477 +0.00(+0.00%)
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.