Skip to main content

Four Seasons Education Cayman Inc ADR (NY: FEDU )

11.50 -0.51 (-4.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 11.60 12.00 11.30 11.50 1,757 -0.51(-4.21%)
Oct 30, 2024 11.82 12.15 11.82 12.01 856 -0.14(-1.19%)
Oct 29, 2024 11.89 12.47 11.89 12.15 2,238 +0.06(+0.50%)
Oct 28, 2024 12.15 12.15 12.09 12.09 1,870 +0.36(+3.07%)
Oct 25, 2024 12.04 12.04 11.72 11.73 766 -0.31(-2.57%)
Oct 24, 2024 12.35 12.35 11.99 12.04 1,299 +0.29(+2.47%)
Oct 23, 2024 11.84 12.28 11.54 11.75 7,405 -0.16(-1.34%)
Oct 22, 2024 12.26 12.26 11.91 11.91 1,011 +0.26(+2.23%)
Oct 21, 2024 11.82 11.82 11.65 11.65 1,364 -0.34(-2.84%)
Oct 18, 2024 12.10 12.21 11.80 11.99 2,955 -0.51(-4.08%)
Oct 17, 2024 12.50 12.50 12.50 12.50 827 +0.61(+5.13%)
Oct 16, 2024 12.93 12.93 11.89 11.89 686 +0.00(+0.00%)
Oct 14, 2024 11.89 202 -0.29(-2.34%)
Oct 11, 2024 12.00 12.50 11.56 12.18 5,098 -0.22(-1.81%)
Oct 10, 2024 12.75 12.75 12.01 12.40 2,774 -0.07(-0.56%)
Oct 09, 2024 12.01 12.47 11.96 12.47 1,029 +0.49(+4.09%)
Oct 08, 2024 11.94 12.41 11.82 11.98 4,889 +0.08(+0.67%)
Oct 07, 2024 12.99 12.99 11.90 11.90 3,463 -0.50(-4.03%)
Oct 04, 2024 12.12 12.75 12.05 12.40 4,855 +0.31(+2.56%)
Oct 03, 2024 12.00 12.63 11.59 12.09 3,148 -0.56(-4.43%)
Oct 02, 2024 12.10 13.23 11.92 12.65 7,675 +1.00(+8.58%)
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.