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 -0.880 (-8.40%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Feb 01, 2023 7.230 7.230 7.220 7.230 1,096 +0.16(+2.26%)
Jan 31, 2023 7.580 7.580 7.070 7.070 632 -0.53(-6.97%)
Jan 30, 2023 7.520 7.600 7.500 7.600 940 +0.33(+4.54%)
Jan 27, 2023 9.400 9.400 7.270 7.270 3,181 -2.13(-22.66%)
Jan 26, 2023 9.400 9.400 9.400 9.400 1,169 +0.45(+4.98%)
Jan 25, 2023 8.954 8.954 8.954 8.954 242 -0.29(-3.16%)
Jan 24, 2023 8.900 9.246 8.900 9.246 1,224 +0.49(+5.60%)
Jan 23, 2023 8.755 8.755 8.755 8.755 156 +0.67(+8.23%)
Jan 18, 2023 8.090 105 +0.00(+0.00%)
Jan 17, 2023 8.500 8.500 8.090 8.090 1,248 -0.03(-0.37%)
Jan 13, 2023 8.120 8.120 8.120 8.120 628 +0.32(+4.10%)
Jan 11, 2023 7.800 6 +0.41(+5.55%)
Jan 10, 2023 7.850 7.850 6.500 7.390 1,214 -0.01(-0.14%)
Jan 09, 2023 7.400 7.400 7.400 7.400 402 +1.32(+21.71%)
Jan 06, 2023 6.060 6.490 6.060 6.080 1,228 -1.13(-15.72%)
Dec 30, 2022 7.214 9 +0.94(+15.05%)
Dec 29, 2022 5.700 6.270 5.700 6.270 1,659 +0.04(+0.64%)
Dec 23, 2022 6.230 120 -0.12(-1.89%)
Dec 22, 2022 6.350 6.350 6.350 6.350 303 -0.55(-7.97%)
Dec 21, 2022 6.530 6.980 6.530 6.900 1,053 -0.42(-5.74%)
Dec 20, 2022 7.770 7.770 6.990 7.320 1,801 -0.37(-4.82%)
Dec 15, 2022 7.691 422 -0.31(-3.86%)
Nov 28, 2022 8.000 9 +0.50(+6.67%)
Nov 17, 2022 7.500 5 -0.10(-1.32%)
Nov 16, 2022 7.890 7.890 7.600 7.600 570 -0.45(-5.59%)
Nov 15, 2022 8.930 8.930 8.050 8.050 237 +0.45(+5.92%)
Nov 14, 2022 8.300 8.430 7.600 7.600 1,180 -0.77(-9.20%)
Nov 04, 2022 8.370 1 +0.82(+10.86%)
Nov 03, 2022 7.550 7.550 7.550 7.550 285 -0.59(-7.25%)
Nov 01, 2022 8.140 18 +0.44(+5.71%)
Oct 31, 2022 10.30 10.41 7.700 7.700 12,640 -1.20(-13.48%)
Oct 28, 2022 8.900 8.900 8.900 8.900 1,493 +0.40(+4.71%)
Oct 27, 2022 8.800 8.800 8.500 8.500 795 +0.50(+6.25%)
Oct 26, 2022 8.000 8.000 8.000 8.000 262 +0.19(+2.43%)
Oct 25, 2022 7.810 7.810 7.810 7.810 417 +0.23(+3.03%)
Oct 20, 2022 7.580 1 +0.03(+0.40%)
Oct 19, 2022 7.550 7.550 7.550 7.550 1,713 +0.00(+0.00%)
Oct 18, 2022 7.600 8.550 7.550 7.550 6,882 -0.34(-4.31%)
Oct 17, 2022 8.490 8.800 7.860 7.890 2,792 -0.66(-7.72%)
Oct 14, 2022 8.800 8.800 8.550 8.550 703 -0.13(-1.50%)
Oct 13, 2022 8.680 8.680 8.680 8.680 576 -0.52(-5.65%)
Oct 12, 2022 10.10 10.70 9.200 9.200 6,174 -0.10(-1.08%)
Oct 11, 2022 9.670 11.71 9.300 9.300 7,202 -1.23(-11.68%)
Oct 10, 2022 10.70 10.70 10.53 10.53 461 -0.78(-6.87%)
Oct 07, 2022 11.30 11.42 10.41 11.31 2,658 -0.55(-4.62%)
Oct 06, 2022 12.25 12.43 10.87 11.86 5,319 -0.89(-7.02%)
Oct 05, 2022 13.91 13.91 12.29 12.75 2,182 -1.29(-9.19%)
Oct 04, 2022 15.42 16.00 14.04 14.04 7,827 -1.05(-6.96%)
Oct 03, 2022 14.24 18.06 14.24 15.09 21,481 +1.13(+8.09%)
Sep 30, 2022 13.95 14.60 13.80 13.96 3,574 +0.51(+3.79%)
Sep 29, 2022 13.00 13.45 12.54 13.45 1,290 -0.45(-3.24%)
Sep 28, 2022 13.90 13.90 13.90 13.90 487 +0.20(+1.46%)
Sep 27, 2022 13.00 14.69 12.84 13.70 7,108 +0.50(+3.79%)
Sep 26, 2022 13.46 14.25 13.10 13.20 5,206 -0.40(-2.94%)
Sep 23, 2022 13.38 13.80 13.38 13.60 918 -0.30(-2.16%)
Sep 22, 2022 14.00 14.00 13.88 13.90 1,472 -0.21(-1.49%)
Sep 13, 2022 14.11 240 +0.10(+0.71%)
Sep 09, 2022 14.01 418 +0.01(+0.07%)
Sep 08, 2022 14.00 14.00 14.00 14.00 271 -0.40(-2.78%)
Sep 06, 2022 14.40 52 -1.10(-7.10%)
Sep 01, 2022 15.50 40 +0.75(+5.08%)
Aug 31, 2022 14.75 14.75 14.75 14.75 266 -0.50(-3.28%)
Aug 30, 2022 14.60 15.25 14.60 15.25 520 +0.65(+4.45%)
Aug 29, 2022 14.28 14.91 14.28 14.60 866 -0.14(-0.95%)
Aug 26, 2022 15.07 15.07 14.50 14.74 936 -0.37(-2.45%)
Aug 25, 2022 15.11 15.11 15.11 15.11 659 -1.37(-8.31%)
Aug 24, 2022 13.51 16.48 13.51 16.48 2,711 +2.77(+20.20%)
Aug 23, 2022 14.66 15.19 13.71 13.71 3,586 -0.57(-3.99%)
Aug 22, 2022 14.50 15.06 13.50 14.28 4,684 -0.56(-3.77%)
Aug 19, 2022 14.50 14.84 14.50 14.84 1,030 -0.16(-1.07%)
Aug 18, 2022 15.50 17.00 15.00 15.00 5,246 -0.95(-5.96%)
Aug 17, 2022 16.18 16.18 14.51 15.95 12,582 -1.75(-9.89%)
Aug 16, 2022 17.70 17.70 17.70 17.70 700 -0.06(-0.34%)
Aug 15, 2022 16.41 17.92 16.41 17.76 1,502 +1.21(+7.31%)
Aug 12, 2022 16.50 17.10 16.18 16.55 1,351 +0.45(+2.80%)
Aug 11, 2022 16.30 16.30 16.10 16.10 1,100 -0.20(-1.23%)
Aug 09, 2022 16.30 138 -1.00(-5.78%)
Aug 08, 2022 15.42 17.39 15.42 17.30 6,063 +0.80(+4.85%)
Aug 05, 2022 13.65 18.88 13.65 16.50 22,392 +3.68(+28.71%)
Aug 04, 2022 13.69 13.69 12.32 12.82 1,415 -0.02(-0.16%)
Aug 02, 2022 12.84 149 -0.85(-6.21%)
Aug 01, 2022 13.69 13.69 13.69 13.69 368 -0.57(-4.00%)
Jul 28, 2022 14.26 318 +0.29(+2.08%)
Jul 27, 2022 12.35 13.97 12.35 13.97 1,611 +0.71(+5.35%)
Jul 26, 2022 13.26 13.26 13.26 13.26 183 +0.97(+7.89%)
Jul 25, 2022 12.65 12.65 12.24 12.29 1,176 +0.14(+1.15%)
Jul 22, 2022 12.15 12.15 12.15 12.15 276 -0.05(-0.41%)
Jul 20, 2022 12.20 369 +0.18(+1.49%)
Jul 19, 2022 12.38 12.38 12.02 12.02 1,467 -0.26(-2.11%)
Jul 18, 2022 11.06 12.71 11.06 12.28 3,550 +1.01(+8.96%)
Jul 15, 2022 11.80 11.90 11.00 11.27 4,702 -0.53(-4.49%)
Jul 14, 2022 12.03 12.03 11.80 11.80 2,481 -1.12(-8.67%)
Jul 13, 2022 13.79 13.79 12.92 12.92 2,716 -0.63(-4.65%)
Jul 11, 2022 13.55 133 -1.13(-7.73%)
Jul 08, 2022 15.49 15.49 13.89 14.69 2,100 -0.51(-3.39%)
Jul 07, 2022 13.98 15.20 13.91 15.20 2,830 +0.74(+5.12%)
Jul 06, 2022 15.50 15.50 14.38 14.46 4,812 -0.74(-4.87%)
Jul 05, 2022 12.00 15.20 11.74 15.20 4,832 +3.25(+27.20%)
Jul 01, 2022 10.63 12.50 10.63 11.95 6,908 +1.09(+10.02%)
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%)
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.