Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Four Seasons Education Cayman Inc ADR (NY: FEDU )

9.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.01 10.86 10.01 10.86 2,352 -0.13(-1.16%)
Jun 29, 2022 10.89 10.99 10.24 10.99 1,835 -0.02(-0.18%)
Jun 28, 2022 11.29 11.31 11.01 11.01 1,861 -0.25(-2.22%)
Jun 27, 2022 11.18 11.26 10.82 11.26 838 +0.34(+3.11%)
Jun 24, 2022 10.97 11.30 10.92 10.92 7,777 -0.15(-1.35%)
Jun 23, 2022 10.24 11.68 10.22 11.07 26,853 +0.57(+5.43%)
Jun 22, 2022 10.13 11.70 10.00 10.50 49,435 +0.12(+1.16%)
Jun 21, 2022 7.220 11.14 7.220 10.38 217,755 +1.78(+20.70%)
Jun 17, 2022 9.200 9.480 8.200 8.600 3,653 -0.22(-2.49%)
Jun 16, 2022 8.600 9.006 8.200 8.820 5,434 +0.80(+9.95%)
Jun 15, 2022 7.762 8.600 7.600 8.022 16,810 +0.26(+3.35%)
Jun 14, 2022 7.220 8.030 7.220 7.762 23,890 +0.54(+7.48%)
Jun 13, 2022 7.214 8.000 7.212 7.222 7,589 -0.38(-5.00%)
Jun 10, 2022 7.408 8.094 7.346 7.602 16,954 +0.08(+1.09%)
Jun 09, 2022 8.102 10.20 7.400 7.520 33,378 -0.88(-10.48%)
Jun 08, 2022 8.200 8.600 7.602 8.400 11,567 +0.60(+7.66%)
Jun 07, 2022 7.800 7.998 7.600 7.802 8,283 +0.14(+1.83%)
Jun 06, 2022 7.660 8.204 7.660 7.662 6,089 +0.05(+0.68%)
Jun 03, 2022 7.600 8.002 7.536 7.610 9,038 +0.01(+0.13%)
Jun 02, 2022 7.400 7.800 7.404 7.600 4,996 +0.10(+1.33%)
Jun 01, 2022 7.668 8.258 7.500 7.500 543 -0.17(-2.19%)
May 31, 2022 7.600 8.000 7.400 7.668 9,955 +0.07(+0.89%)
May 27, 2022 7.600 7.892 7.400 7.600 1,183 -0.32(-4.04%)
May 26, 2022 8.200 8.200 7.212 7.920 1,596 +0.12(+1.54%)
May 25, 2022 8.200 8.800 7.600 7.800 1,577 -0.60(-7.14%)
May 24, 2022 10.00 10.00 8.302 8.400 600 -0.49(-5.49%)
May 23, 2022 10.99 11.35 8.600 8.888 3,047 +0.38(+4.44%)
May 20, 2022 8.716 8.716 8.400 8.510 454 -0.23(-2.68%)
May 19, 2022 8.400 9.000 8.200 8.744 1,362 -0.26(-2.84%)
May 18, 2022 9.400 9.600 9.000 9.000 1,948 -0.60(-6.25%)
May 17, 2022 9.600 9.600 9.400 9.600 766 +0.20(+2.13%)
May 16, 2022 9.200 9.600 9.200 9.400 235 +0.20(+2.17%)
May 13, 2022 9.794 9.794 8.860 9.200 379 -0.60(-6.10%)
May 12, 2022 9.860 9.878 9.798 9.798 88 +0.95(+10.76%)
May 11, 2022 10.40 10.50 8.416 8.846 1,714 -1.55(-14.94%)
May 10, 2022 10.22 10.94 10.22 10.40 1,308 -0.39(-3.63%)
May 09, 2022 10.60 10.79 10.20 10.79 1,361 -0.01(-0.07%)
May 06, 2022 10.60 11.20 10.60 10.80 227 -0.37(-3.33%)
May 05, 2022 11.26 11.26 10.61 11.17 858 -0.02(-0.16%)
May 04, 2022 11.36 11.36 10.60 11.19 794 +0.09(+0.81%)
May 03, 2022 11.20 11.40 10.90 11.10 346 -0.22(-1.94%)
May 02, 2022 11.87 12.00 10.60 11.32 1,472 +0.01(+0.09%)
Apr 29, 2022 12.00 12.00 11.20 11.31 531 -0.69(-5.75%)
Apr 28, 2022 13.00 13.29 11.54 12.00 4,537 -1.20(-9.09%)
Apr 27, 2022 13.40 14.00 12.82 13.20 1,150 -1.00(-7.04%)
Apr 26, 2022 13.40 16.00 12.65 14.20 4,445 +1.00(+7.58%)
Apr 25, 2022 14.80 14.99 12.64 13.20 2,314 -1.79(-11.92%)
Apr 22, 2022 14.46 15.20 13.40 14.99 781 +1.59(+11.84%)
Apr 21, 2022 15.08 15.08 12.81 13.40 891 -1.20(-8.22%)
Apr 20, 2022 15.20 15.20 14.41 14.60 512 -0.53(-3.49%)
Apr 19, 2022 15.86 15.86 14.40 15.13 452 -0.07(-0.43%)
Apr 18, 2022 16.02 16.02 14.27 15.19 2,409 +0.12(+0.82%)
Apr 14, 2022 15.20 16.06 12.40 15.07 14,249 -0.50(-3.24%)
Apr 13, 2022 15.81 16.80 14.65 15.57 7,524 +0.57(+3.83%)
Apr 12, 2022 12.45 16.80 12.20 15.00 12,233 +2.42(+19.24%)
Apr 11, 2022 11.20 12.60 11.20 12.58 1,672 +1.16(+10.18%)
Apr 08, 2022 11.00 12.00 11.00 11.42 6,289 +0.77(+7.21%)
Apr 07, 2022 12.44 13.39 10.65 10.65 9,920 -2.32(-17.89%)
Apr 06, 2022 12.40 12.98 12.36 12.97 4,044 +0.57(+4.56%)
Apr 05, 2022 12.76 12.78 12.20 12.40 1,968 -0.60(-4.58%)
Apr 04, 2022 12.20 13.08 12.20 13.00 525 +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.