Skip to main content

Four Seasons Education Cayman Inc ADR (NY: FEDU )

10.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2023 10.80 117 +0.45(+4.35%)
Apr 18, 2023 10.35 1 +0.00(+0.00%)
Apr 14, 2023 10.35 71 +0.49(+4.99%)
Apr 13, 2023 9.805 9.878 8.990 9.858 1,144 -0.14(-1.42%)
Apr 10, 2023 10.00 10 +0.86(+9.41%)
Apr 06, 2023 9.200 9.200 7.550 9.140 2,789 +0.35(+3.94%)
Apr 05, 2023 8.410 9.120 8.410 8.793 1,135 +1.14(+14.94%)
Apr 03, 2023 7.650 27 -0.32(-3.98%)
Mar 29, 2023 7.967 85 -0.03(-0.41%)
Mar 16, 2023 8.000 242 +0.00(+0.00%)
Mar 15, 2023 8.250 8.250 8.000 8.000 777 -0.30(-3.61%)
Mar 14, 2023 8.300 8.300 8.300 8.300 301 +0.04(+0.48%)
Mar 13, 2023 8.250 8.380 7.880 8.260 1,384 -0.60(-6.77%)
Mar 10, 2023 8.860 8.860 8.860 8.860 532 -0.39(-4.22%)
Mar 08, 2023 9.250 182 +0.68(+7.93%)
Mar 07, 2023 8.100 8.950 8.000 8.570 21,235 -0.23(-2.61%)
Mar 06, 2023 10.00 10.00 8.750 8.800 10,476 -2.20(-20.00%)
Mar 03, 2023 11.00 11.00 11.00 11.00 3,685 +1.44(+15.10%)
Mar 02, 2023 9.557 9.557 9.557 9.557 779 -0.75(-7.30%)
Mar 01, 2023 10.31 10.31 10.31 10.31 1,283 +0.51(+5.20%)
Feb 24, 2023 9.800 825 -0.20(-2.00%)
Feb 17, 2023 10.00 179 +0.00(+0.00%)
Feb 16, 2023 10.00 10.00 10.00 10.00 471 +1.18(+13.38%)
Feb 15, 2023 10.00 10.00 8.820 8.820 1,763 -1.43(-13.95%)
Feb 13, 2023 10.25 341 +0.27(+2.71%)
Feb 10, 2023 9.690 9.980 9.690 9.980 1,228 +0.75(+8.13%)
Feb 09, 2023 9.230 9.230 9.230 9.230 466 +0.64(+7.45%)
Feb 06, 2023 8.590 73 +0.77(+9.86%)
Feb 03, 2023 7.850 7.850 7.480 7.819 3,367 +0.33(+4.42%)
Feb 02, 2023 7.330 7.498 7.230 7.488 1,302 +0.26(+3.57%)
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.