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 )

11.50 -0.51 (-4.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
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%)
Oct 01, 2024 11.60 12.35 11.30 11.65 5,527 -0.31(-2.59%)
Sep 30, 2024 12.68 12.79 11.60 11.96 2,558 +0.11(+0.93%)
Sep 27, 2024 11.99 12.03 11.31 11.85 1,580 +0.36(+3.13%)
Sep 26, 2024 11.80 12.34 11.25 11.49 6,864 +0.13(+1.14%)
Sep 25, 2024 11.57 12.45 10.74 11.36 9,360 -0.19(-1.65%)
Sep 24, 2024 10.51 12.30 10.51 11.55 15,732 +1.54(+15.38%)
Sep 23, 2024 8.390 10.59 7.460 10.01 11,905 +1.19(+13.49%)
Sep 20, 2024 9.580 9.585 7.410 8.820 10,563 -0.96(-9.82%)
Sep 19, 2024 9.080 9.800 9.080 9.780 1,687 +0.35(+3.71%)
Sep 18, 2024 10.10 10.10 9.430 9.430 762 -0.57(-5.70%)
Sep 17, 2024 10.54 10.74 10.00 10.00 2,673 -0.26(-2.54%)
Sep 16, 2024 10.00 10.89 10.00 10.26 2,070 -0.52(-4.82%)
Sep 13, 2024 11.53 11.53 10.40 10.78 2,953 -0.44(-3.92%)
Sep 12, 2024 11.99 11.99 11.22 11.22 3,029 -0.60(-5.08%)
Sep 10, 2024 11.82 341 -0.18(-1.50%)
Sep 09, 2024 11.48 12.00 11.48 12.00 370 +0.65(+5.73%)
Sep 06, 2024 12.10 12.30 11.10 11.35 4,117 -0.15(-1.30%)
Sep 05, 2024 11.59 12.00 11.50 11.50 1,072 -0.39(-3.28%)
Sep 04, 2024 11.80 13.14 11.21 11.89 14,097 +0.23(+1.97%)
Sep 03, 2024 16.90 16.90 9.700 11.66 15,621 -5.35(-31.45%)
Aug 30, 2024 19.96 19.96 16.55 17.01 9,431 -2.67(-13.59%)
Aug 29, 2024 20.33 20.33 17.87 19.68 46,784 -0.63(-3.11%)
Aug 28, 2024 18.69 20.32 17.93 20.32 15,276 +1.96(+10.68%)
Aug 27, 2024 17.50 18.36 16.92 18.36 9,360 +0.90(+5.13%)
Aug 26, 2024 14.50 19.05 14.50 17.46 23,376 +3.13(+21.88%)
Aug 23, 2024 13.42 14.33 13.42 14.33 961 +0.00(+0.00%)
Aug 22, 2024 14.33 14.66 13.19 14.33 3,600 -0.34(-2.29%)
Aug 21, 2024 14.99 15.00 14.33 14.66 1,310 -0.43(-2.82%)
Aug 20, 2024 15.09 15.09 15.09 15.09 1,159 +0.67(+4.66%)
Aug 19, 2024 13.11 14.95 13.07 14.42 3,332 +2.27(+18.73%)
Aug 15, 2024 12.14 579 +1.82(+17.61%)
Aug 14, 2024 10.48 11.46 9.975 10.32 3,123 -0.20(-1.87%)
Aug 13, 2024 11.05 11.05 10.52 10.52 1,228 -0.54(-4.86%)
Aug 12, 2024 11.09 11.09 10.38 11.06 971 -0.34(-2.98%)
Aug 08, 2024 11.40 55 +0.21(+1.84%)
Aug 07, 2024 12.09 12.18 11.19 11.19 5,417 -0.72(-6.01%)
Aug 06, 2024 12.08 12.18 11.60 11.91 11,285 -0.30(-2.49%)
Aug 05, 2024 12.21 12.21 12.21 12.21 336 +0.62(+5.33%)
Jul 31, 2024 11.60 80 -2.73(-19.06%)
Jul 25, 2024 14.33 111 -0.31(-2.14%)
Jul 24, 2024 11.91 15.92 11.91 14.64 9,839 +2.82(+23.86%)
Jul 23, 2024 11.40 11.82 11.40 11.82 641 -0.03(-0.23%)
Jul 22, 2024 12.97 12.97 11.68 11.85 798 -0.69(-5.50%)
Jul 19, 2024 12.54 12.54 12.54 12.54 284 +0.45(+3.70%)
Jul 18, 2024 11.42 12.09 11.42 12.09 722 +0.45(+3.85%)
Jul 17, 2024 10.48 12.98 10.48 11.64 13,627 +1.05(+9.89%)
Jul 16, 2024 9.858 11.82 9.858 10.59 8,821 +0.74(+7.55%)
Jul 12, 2024 9.849 103 +0.00(+0.00%)
Jul 09, 2024 9.849 419 -0.17(-1.70%)
Jul 08, 2024 10.02 10.02 10.02 10.02 228 -0.67(-6.28%)
Jun 28, 2024 10.69 448 +0.21(+1.96%)
Jun 27, 2024 11.19 11.19 10.48 10.48 1,297 -0.80(-7.06%)
Jun 26, 2024 12.09 12.09 11.28 11.28 594 -0.65(-5.48%)
Jun 21, 2024 11.94 166 +0.30(+2.54%)
Jun 20, 2024 11.32 12.98 11.01 11.64 7,319 +0.31(+2.77%)
Jun 18, 2024 12.54 12.54 11.01 11.33 7,365 +1.30(+12.95%)
Jun 17, 2024 9.876 10.53 9.402 10.03 2,258 -0.24(-2.35%)
Jun 10, 2024 10.27 6 +0.22(+2.23%)
Jun 06, 2024 10.05 297 -0.97(-8.78%)
Jun 05, 2024 11.19 11.19 10.52 11.01 5,043 +0.10(+0.87%)
Jun 04, 2024 13.05 13.25 10.92 10.92 7,705 -2.29(-17.33%)
Jun 03, 2024 10.26 16.67 10.26 13.21 26,245 +3.68(+38.63%)
May 30, 2024 9.527 5 +0.13(+1.33%)
May 29, 2024 8.837 9.402 8.788 9.402 919 +1.09(+13.15%)
May 28, 2024 8.882 8.882 8.264 8.309 1,353 -1.36(-14.07%)
May 22, 2024 9.670 7 +0.09(+0.93%)
May 21, 2024 8.936 9.581 8.936 9.581 1,455 +0.63(+7.00%)
May 17, 2024 8.954 48 +0.00(+0.00%)
May 16, 2024 8.909 8.954 8.909 8.954 562 +0.35(+4.06%)
May 13, 2024 8.605 73 +0.28(+3.33%)
May 10, 2024 8.506 8.506 7.575 8.327 1,903 -0.63(-7.00%)
May 09, 2024 8.282 8.954 8.282 8.954 1,256 +1.12(+14.29%)
May 08, 2024 7.835 7.835 7.835 7.835 175 -0.46(-5.54%)
May 07, 2024 8.294 8.294 8.294 8.294 145 +0.52(+6.72%)
May 06, 2024 7.772 7.951 7.763 7.772 1,038 +0.20(+2.60%)
May 03, 2024 7.575 7.575 7.575 7.575 184 -0.84(-10.00%)
May 01, 2024 8.417 126 -0.27(-3.09%)
Apr 30, 2024 8.685 8.685 8.685 8.685 168 +0.78(+9.85%)
Apr 29, 2024 8.631 8.631 7.906 7.906 530 -0.55(-6.56%)
Apr 26, 2024 7.826 8.569 7.769 8.461 2,481 +1.30(+18.12%)
Apr 25, 2024 7.163 7.163 7.163 7.163 435 -0.63(-8.05%)
Apr 24, 2024 7.127 7.790 7.127 7.790 571 -0.13(-1.69%)
Apr 23, 2024 7.924 7.924 7.924 7.924 187 +0.05(+0.67%)
Apr 22, 2024 7.870 7.870 7.870 7.870 144 -0.73(-8.44%)
Apr 18, 2024 8.596 810 -0.79(-8.40%)
Apr 11, 2024 9.384 74 +0.70(+8.04%)
Apr 10, 2024 8.685 8.685 8.685 8.685 342 -0.01(-0.10%)
Apr 05, 2024 8.694 22 -0.97(-10.01%)
Mar 27, 2024 9.661 15 -0.19(-1.91%)
Mar 26, 2024 9.849 9.849 9.849 9.849 1,110 +0.45(+4.76%)
Mar 22, 2024 9.402 43 +0.00(+0.00%)
Mar 20, 2024 9.402 4 +0.25(+2.74%)
Mar 19, 2024 9.151 9.151 9.151 9.151 655 -1.01(-9.96%)
Mar 18, 2024 9.008 10.16 8.282 10.16 3,009 +1.17(+13.05%)
Mar 15, 2024 9.070 9.070 8.990 8.990 383 -0.77(-7.89%)
Mar 13, 2024 9.760 10 -0.07(-0.68%)
Mar 12, 2024 8.766 10.11 8.748 9.827 6,062 +1.05(+11.99%)
Mar 11, 2024 8.775 8.775 8.775 8.775 423 +0.00(+0.00%)
Mar 08, 2024 8.426 8.775 8.110 8.775 857 +0.81(+10.24%)
Mar 06, 2024 7.960 49 -0.89(-10.02%)
Mar 04, 2024 8.846 26 -0.01(-0.10%)
Feb 29, 2024 8.855 49 +0.89(+11.12%)
Feb 28, 2024 6.872 7.969 6.872 7.969 3,677 +0.80(+11.11%)
Feb 27, 2024 7.172 7.172 7.172 7.172 398 +0.00(+0.00%)
Feb 22, 2024 7.172 17 +0.03(+0.38%)
Feb 16, 2024 7.145 1 +0.36(+5.28%)
Feb 15, 2024 6.703 6.805 6.703 6.787 1,866 -0.04(-0.52%)
Feb 14, 2024 7.521 7.521 6.768 6.823 1,428 -0.14(-2.06%)
Feb 13, 2024 6.966 6.966 6.966 6.966 224 -0.90(-11.49%)
Feb 09, 2024 7.870 11 +0.55(+7.46%)
Feb 08, 2024 7.915 7.915 7.306 7.324 585 -0.59(-7.47%)
Feb 07, 2024 7.360 7.915 7.360 7.915 319 +0.30(+3.88%)
Feb 06, 2024 8.157 8.157 7.611 7.620 756 -0.30(-3.84%)
Feb 05, 2024 7.924 7.924 7.924 7.924 211 -0.81(-9.23%)
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%)
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.