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 (%)
Jan 31, 2023 6.787 6.787 6.330 6.330 705 -0.47(-6.97%)
Jan 30, 2023 6.733 6.805 6.715 6.805 1,049 +0.30(+4.54%)
Jan 27, 2023 8.417 8.417 6.509 6.509 3,552 -1.91(-22.66%)
Jan 26, 2023 8.417 8.417 8.417 8.417 1,305 +0.40(+4.98%)
Jan 25, 2023 8.017 8.017 8.017 8.017 270 -0.26(-3.16%)
Jan 24, 2023 7.969 8.279 7.969 8.279 1,367 +0.44(+5.60%)
Jan 23, 2023 7.840 7.840 7.840 7.840 174 +0.60(+8.23%)
Jan 18, 2023 7.244 117 +0.00(+0.00%)
Jan 17, 2023 7.611 7.611 7.244 7.244 1,393 -0.03(-0.37%)
Jan 13, 2023 7.271 7.271 7.271 7.271 701 +0.29(+4.10%)
Jan 11, 2023 6.984 6 +0.37(+5.55%)
Jan 10, 2023 7.029 7.029 5.820 6.617 1,355 -0.01(-0.14%)
Jan 09, 2023 6.626 6.626 6.626 6.626 448 +1.18(+21.71%)
Jan 06, 2023 5.426 5.811 5.426 5.444 1,371 -1.02(-15.72%)
Dec 30, 2022 6.459 10 +0.84(+15.05%)
Dec 29, 2022 5.104 5.614 5.104 5.614 1,852 +0.04(+0.64%)
Dec 23, 2022 5.578 134 -0.11(-1.89%)
Dec 22, 2022 5.686 5.686 5.686 5.686 338 -0.49(-7.97%)
Dec 21, 2022 5.847 6.250 5.847 6.178 1,176 -0.38(-5.74%)
Dec 20, 2022 6.957 6.957 6.259 6.554 2,011 -0.33(-4.82%)
Dec 15, 2022 6.886 471 -0.28(-3.86%)
Nov 28, 2022 7.163 10 +0.45(+6.67%)
Nov 17, 2022 6.715 5 -0.09(-1.32%)
Nov 16, 2022 7.065 7.065 6.805 6.805 636 -0.40(-5.59%)
Nov 15, 2022 7.996 7.996 7.208 7.208 264 +0.40(+5.92%)
Nov 14, 2022 7.432 7.548 6.805 6.805 1,317 -0.69(-9.20%)
Nov 04, 2022 7.494 1 +0.73(+10.86%)
Nov 03, 2022 6.760 6.760 6.760 6.760 318 -0.53(-7.25%)
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.