Skip to main content

Four Seasons Education Cayman Inc ADR (NY: FEDU )

9.430 -0.570 (-5.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2023 8.730 1 +0.00(+0.00%)
Dec 12, 2023 8.730 16 +0.40(+4.84%)
Dec 08, 2023 8.327 29 -0.28(-3.23%)
Dec 05, 2023 8.605 32 -0.08(-0.93%)
Nov 22, 2023 8.685 15 +0.18(+2.11%)
Nov 21, 2023 8.936 8.954 8.506 8.506 1,226 +0.09(+1.06%)
Nov 20, 2023 8.417 8.417 8.417 8.417 249 +0.00(+0.00%)
Nov 17, 2023 9.151 9.170 8.417 8.417 1,274 -0.79(-8.56%)
Nov 16, 2023 9.178 9.213 9.178 9.205 1,257 +0.03(+0.29%)
Nov 15, 2023 9.008 9.178 8.945 9.178 2,977 +0.22(+2.50%)
Nov 14, 2023 8.596 8.954 8.596 8.954 647 +0.67(+8.11%)
Nov 13, 2023 7.879 8.282 7.879 8.282 513 +0.49(+6.32%)
Nov 10, 2023 7.790 7.790 7.790 7.790 177 +0.09(+1.16%)
Nov 09, 2023 7.699 7.879 7.699 7.700 1,187 +0.26(+3.43%)
Nov 06, 2023 7.445 23 +0.46(+6.60%)
Nov 03, 2023 6.984 6.993 6.984 6.984 1,113 -0.40(-5.45%)
Oct 27, 2023 7.387 168 -0.19(-2.44%)
Oct 26, 2023 7.387 7.572 6.957 7.572 3,656 +0.41(+5.71%)
Oct 25, 2023 7.074 7.163 7.074 7.163 895 +0.22(+3.23%)
Oct 24, 2023 7.074 7.163 6.939 6.939 1,735 -0.50(-6.74%)
Oct 18, 2023 7.441 0 +0.07(+0.97%)
Oct 17, 2023 7.369 7.369 7.369 7.369 183 -0.02(-0.24%)
Oct 13, 2023 7.387 3 +0.44(+6.31%)
Oct 12, 2023 7.145 7.145 6.948 6.948 643 -0.60(-7.98%)
Oct 06, 2023 7.551 10 -0.11(-1.48%)
Oct 04, 2023 7.664 1 +0.04(+0.47%)
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.