Skip to main content

Four Seasons Education Cayman Inc ADR (NY: FEDU )

11.50 -0.51 (-4.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 7.288 20 +0.39(+5.71%)
Oct 31, 2022 9.222 9.321 6.894 6.894 14,116 -1.07(-13.48%)
Oct 28, 2022 7.969 7.969 7.969 7.969 1,667 +0.36(+4.71%)
Oct 27, 2022 7.879 7.879 7.611 7.611 887 +0.45(+6.25%)
Oct 26, 2022 7.163 7.163 7.163 7.163 292 +0.17(+2.43%)
Oct 25, 2022 6.993 6.993 6.993 6.993 465 +0.21(+3.03%)
Oct 20, 2022 6.787 1 +0.03(+0.40%)
Oct 19, 2022 6.760 6.760 6.760 6.760 1,913 +0.00(+0.00%)
Oct 18, 2022 6.805 7.656 6.760 6.760 7,686 -0.30(-4.31%)
Oct 17, 2022 7.602 7.879 7.038 7.065 3,118 -0.59(-7.72%)
Oct 14, 2022 7.879 7.879 7.656 7.656 785 -0.12(-1.50%)
Oct 13, 2022 7.772 7.772 7.772 7.772 643 -0.47(-5.65%)
Oct 12, 2022 9.043 9.581 8.238 8.238 6,895 -0.09(-1.08%)
Oct 11, 2022 8.658 10.48 8.327 8.327 8,043 -1.10(-11.68%)
Oct 10, 2022 9.581 9.581 9.428 9.428 514 -0.70(-6.87%)
Oct 07, 2022 10.12 10.23 9.321 10.12 2,968 -0.49(-4.62%)
Oct 06, 2022 10.97 11.13 9.728 10.61 5,940 -0.80(-7.02%)
Oct 05, 2022 12.45 12.45 11.00 11.42 2,436 -1.16(-9.19%)
Oct 04, 2022 13.81 14.33 12.57 12.57 8,741 -0.94(-6.96%)
Oct 03, 2022 12.75 16.17 12.75 13.51 23,990 +1.01(+8.09%)
Sep 30, 2022 12.49 13.07 12.36 12.50 3,991 +0.46(+3.79%)
Sep 29, 2022 11.64 12.04 11.23 12.04 1,440 -0.40(-3.24%)
Sep 28, 2022 12.45 12.45 12.45 12.45 543 +0.18(+1.46%)
Sep 27, 2022 11.64 13.15 11.50 12.27 7,938 +0.45(+3.79%)
Sep 26, 2022 12.05 12.76 11.73 11.82 5,814 -0.36(-2.94%)
Sep 23, 2022 11.98 12.36 11.98 12.18 1,025 -0.27(-2.16%)
Sep 22, 2022 12.54 12.54 12.43 12.45 1,643 -0.19(-1.49%)
Sep 13, 2022 12.63 268 +0.09(+0.71%)
Sep 09, 2022 12.54 466 +0.01(+0.07%)
Sep 08, 2022 12.54 12.54 12.54 12.54 302 -0.36(-2.78%)
Sep 06, 2022 12.89 58 -0.98(-7.10%)
Sep 01, 2022 13.88 44 +0.67(+5.08%)
Aug 31, 2022 13.21 13.21 13.21 13.21 297 -0.45(-3.28%)
Aug 30, 2022 13.07 13.65 13.07 13.65 580 +0.58(+4.45%)
Aug 29, 2022 12.79 13.35 12.79 13.07 967 -0.13(-0.95%)
Aug 26, 2022 13.49 13.49 12.98 13.20 1,045 -0.33(-2.45%)
Aug 25, 2022 13.53 13.53 13.53 13.53 735 -1.23(-8.31%)
Aug 24, 2022 12.10 14.76 12.10 14.76 3,027 +2.48(+20.20%)
Aug 23, 2022 13.13 13.60 12.28 12.28 4,004 -0.51(-3.99%)
Aug 22, 2022 12.98 13.49 12.09 12.79 5,231 -0.50(-3.77%)
Aug 19, 2022 12.98 13.29 12.98 13.29 1,150 -0.14(-1.07%)
Aug 18, 2022 13.88 15.22 13.43 13.43 5,858 -0.85(-5.96%)
Aug 17, 2022 14.49 14.49 12.99 14.28 14,052 -1.57(-9.89%)
Aug 16, 2022 15.85 15.85 15.85 15.85 781 -0.05(-0.34%)
Aug 15, 2022 14.69 16.05 14.69 15.90 1,677 +1.08(+7.31%)
Aug 12, 2022 14.77 15.31 14.49 14.82 1,508 +0.40(+2.79%)
Aug 11, 2022 14.59 14.59 14.42 14.42 1,228 -0.18(-1.23%)
Aug 09, 2022 14.59 154 -0.90(-5.78%)
Aug 08, 2022 13.81 15.57 13.81 15.49 6,771 +0.72(+4.85%)
Aug 05, 2022 12.22 16.90 12.22 14.77 25,008 +3.29(+28.71%)
Aug 04, 2022 12.26 12.26 11.03 11.48 1,580 -0.02(-0.16%)
Aug 02, 2022 11.50 166 -0.76(-6.21%)
Aug 01, 2022 12.26 12.26 12.26 12.26 410 -0.51(-4.00%)
Jul 28, 2022 12.77 355 +0.26(+2.08%)
Jul 27, 2022 11.06 12.51 11.06 12.51 1,799 +0.64(+5.35%)
Jul 26, 2022 11.87 11.87 11.87 11.87 204 +0.87(+7.89%)
Jul 25, 2022 11.33 11.33 10.96 11.00 1,313 +0.13(+1.15%)
Jul 22, 2022 10.88 10.88 10.88 10.88 308 -0.04(-0.41%)
Jul 20, 2022 10.92 412 +0.16(+1.49%)
Jul 19, 2022 11.08 11.08 10.76 10.76 1,638 -0.23(-2.11%)
Jul 18, 2022 9.903 11.38 9.903 11.00 3,964 +0.90(+8.96%)
Jul 15, 2022 10.57 10.66 9.849 10.09 5,251 -0.47(-4.49%)
Jul 14, 2022 10.77 10.77 10.57 10.57 2,770 -1.00(-8.67%)
Jul 13, 2022 12.35 12.35 11.57 11.57 3,033 -0.56(-4.65%)
Jul 11, 2022 12.13 148 -1.02(-7.73%)
Jul 08, 2022 13.87 13.87 12.44 13.15 2,345 -0.46(-3.39%)
Jul 07, 2022 12.52 13.61 12.45 13.61 3,160 +0.66(+5.12%)
Jul 06, 2022 13.88 13.88 12.88 12.95 5,374 -0.66(-4.87%)
Jul 05, 2022 10.74 13.61 10.51 13.61 5,396 +2.91(+27.20%)
Jul 01, 2022 9.518 11.19 9.518 10.70 7,715 +0.97(+10.02%)
Jun 30, 2022 8.963 9.726 8.963 9.726 2,626 -0.11(-1.16%)
Jun 29, 2022 9.751 9.840 9.169 9.840 2,049 -0.02(-0.18%)
Jun 28, 2022 10.11 10.13 9.858 9.858 2,078 -0.22(-2.22%)
Jun 27, 2022 10.01 10.08 9.688 10.08 935 +0.30(+3.11%)
Jun 24, 2022 9.827 10.12 9.778 9.778 8,685 -0.13(-1.35%)
Jun 23, 2022 9.169 10.46 9.151 9.912 29,990 +0.51(+5.43%)
Jun 22, 2022 9.070 10.48 8.954 9.402 55,210 +0.11(+1.16%)
Jun 21, 2022 6.465 9.975 6.465 9.294 243,197 +1.59(+20.70%)
Jun 17, 2022 8.238 8.488 7.342 7.700 4,079 -0.20(-2.49%)
Jun 16, 2022 7.700 8.064 7.342 7.897 6,069 +0.71(+9.95%)
Jun 15, 2022 6.950 7.700 6.805 7.183 18,774 +0.23(+3.35%)
Jun 14, 2022 6.465 7.190 6.465 6.950 26,681 +0.48(+7.48%)
Jun 13, 2022 6.459 7.163 6.457 6.466 8,475 -0.34(-5.00%)
Jun 10, 2022 6.633 7.247 6.577 6.807 18,935 +0.07(+1.09%)
Jun 09, 2022 7.254 9.131 6.626 6.733 37,278 -0.79(-10.48%)
Jun 08, 2022 7.342 7.700 6.807 7.521 12,918 +0.54(+7.66%)
Jun 07, 2022 6.984 7.161 6.805 6.986 9,251 +0.13(+1.83%)
Jun 06, 2022 6.859 7.346 6.859 6.860 6,800 +0.05(+0.68%)
Jun 03, 2022 6.805 7.165 6.748 6.814 10,094 +0.01(+0.13%)
Jun 02, 2022 6.626 6.984 6.629 6.805 5,580 +0.09(+1.33%)
Jun 01, 2022 6.866 7.394 6.715 6.715 606 -0.15(-2.19%)
May 31, 2022 6.805 7.163 6.626 6.866 11,118 +0.06(+0.89%)
May 27, 2022 6.805 7.066 6.626 6.805 1,321 -0.29(-4.04%)
May 26, 2022 7.342 7.342 6.457 7.091 1,783 +0.11(+1.54%)
May 25, 2022 7.342 7.879 6.805 6.984 1,762 -0.54(-7.14%)
May 24, 2022 8.954 8.954 7.433 7.521 670 -0.44(-5.49%)
May 23, 2022 9.837 10.17 7.700 7.958 3,403 +0.34(+4.44%)
May 20, 2022 7.804 7.804 7.521 7.620 507 -0.21(-2.68%)
May 19, 2022 7.521 8.058 7.342 7.829 1,521 -0.23(-2.84%)
May 18, 2022 8.417 8.596 8.058 8.058 2,176 -0.54(-6.25%)
May 17, 2022 8.596 8.596 8.417 8.596 855 +0.18(+2.13%)
May 16, 2022 8.238 8.596 8.238 8.417 263 +0.18(+2.17%)
May 13, 2022 8.769 8.769 7.933 8.238 424 -0.54(-6.10%)
May 12, 2022 8.828 8.845 8.773 8.773 98 +0.85(+10.76%)
May 11, 2022 9.312 9.403 7.536 7.921 1,915 -1.39(-14.94%)
May 10, 2022 9.151 9.792 9.151 9.312 1,461 -0.35(-3.63%)
May 09, 2022 9.489 9.663 9.136 9.663 1,520 -0.01(-0.07%)
May 06, 2022 9.491 10.03 9.491 9.670 253 -0.33(-3.33%)
May 05, 2022 10.08 10.08 9.500 10.00 958 -0.02(-0.16%)
May 04, 2022 10.17 10.17 9.495 10.02 887 +0.08(+0.81%)
May 03, 2022 10.03 10.21 9.760 9.939 387 -0.20(-1.94%)
May 02, 2022 10.63 10.74 9.491 10.14 1,644 +0.01(+0.09%)
Apr 29, 2022 10.74 10.74 10.03 10.13 593 -0.62(-5.75%)
Apr 28, 2022 11.64 11.90 10.33 10.74 5,067 -1.07(-9.09%)
Apr 27, 2022 12.00 12.54 11.48 11.82 1,285 -0.90(-7.04%)
Apr 26, 2022 12.00 14.33 11.32 12.71 4,964 +0.90(+7.58%)
Apr 25, 2022 13.25 13.42 11.32 11.82 2,584 -1.60(-11.92%)
Apr 22, 2022 12.95 13.61 12.00 13.42 872 +1.42(+11.84%)
Apr 21, 2022 13.50 13.50 11.47 12.00 995 -1.07(-8.22%)
Apr 20, 2022 13.61 13.61 12.90 13.07 572 -0.47(-3.49%)
Apr 19, 2022 14.20 14.20 12.90 13.55 505 -0.06(-0.43%)
Apr 18, 2022 14.34 14.34 12.78 13.60 2,690 +0.11(+0.82%)
Apr 14, 2022 13.61 14.38 11.10 13.49 15,914 -0.45(-3.24%)
Apr 13, 2022 14.15 15.04 13.12 13.94 8,403 +0.51(+3.83%)
Apr 12, 2022 11.15 15.04 10.93 13.43 13,662 +2.17(+19.24%)
Apr 11, 2022 10.03 11.28 10.03 11.26 1,868 +1.04(+10.18%)
Apr 08, 2022 9.849 10.74 9.849 10.22 7,024 +0.69(+7.21%)
Apr 07, 2022 11.14 11.99 9.536 9.536 11,079 -2.08(-17.89%)
Apr 06, 2022 11.10 11.62 11.07 11.61 4,517 +0.51(+4.56%)
Apr 05, 2022 11.43 11.44 10.92 11.11 2,198 -0.53(-4.59%)
Apr 04, 2022 10.93 11.71 10.93 11.64 586 +0.00(+0.00%)
Apr 01, 2022 11.64 11.64 11.14 11.64 591 +0.06(+0.49%)
Mar 31, 2022 11.46 11.87 10.92 11.58 934 +0.16(+1.43%)
Mar 30, 2022 11.99 11.99 10.93 11.42 4,189 +0.14(+1.22%)
Mar 29, 2022 12.36 12.71 10.92 11.28 14,391 -0.90(-7.38%)
Mar 28, 2022 12.54 12.89 11.72 12.18 4,289 -0.71(-5.53%)
Mar 25, 2022 13.43 13.43 12.71 12.89 4,127 -1.25(-8.86%)
Mar 24, 2022 13.97 14.15 12.54 14.15 16,467 -0.16(-1.13%)
Mar 23, 2022 9.509 25.43 9.509 14.31 401,613 +3.74(+35.40%)
Mar 22, 2022 8.882 11.82 8.596 10.57 21,323 +0.72(+7.29%)
Mar 21, 2022 9.133 9.849 8.306 9.849 2,343 +1.07(+12.24%)
Mar 18, 2022 8.238 9.222 8.238 8.775 3,298 +0.72(+8.89%)
Mar 17, 2022 6.975 8.358 6.975 8.058 1,839 +0.70(+9.46%)
Mar 16, 2022 7.700 8.574 6.984 7.362 24,807 +0.64(+9.51%)
Mar 15, 2022 9.697 9.697 5.739 6.723 9,520 -2.41(-26.39%)
Mar 14, 2022 10.21 10.21 9.133 9.133 1,722 -1.07(-10.53%)
Mar 11, 2022 10.57 10.74 10.21 10.21 764 -0.36(-3.39%)
Mar 10, 2022 11.28 11.28 10.57 10.57 313 +0.00(+0.00%)
Mar 09, 2022 11.00 11.38 10.57 10.57 225 +0.00(+0.00%)
Mar 08, 2022 11.28 11.64 10.39 10.57 939 +0.00(+0.00%)
Mar 07, 2022 11.64 11.64 10.57 10.57 366 +0.00(+0.00%)
Mar 04, 2022 10.92 11.37 10.57 10.57 340 -1.25(-10.61%)
Mar 02, 2022 11.82 23 +0.90(+8.20%)
Mar 01, 2022 10.74 10.92 10.74 10.92 527 +0.18(+1.67%)
Feb 28, 2022 10.74 11.28 10.74 10.74 178 -0.36(-3.23%)
Feb 25, 2022 10.74 11.10 10.74 11.10 215 +0.02(+0.16%)
Feb 24, 2022 11.08 11.08 11.05 11.08 434 -0.02(-0.16%)
Feb 23, 2022 10.92 11.46 10.74 11.10 232 +0.18(+1.64%)
Feb 22, 2022 10.74 11.29 10.74 10.92 133 -0.54(-4.69%)
Feb 18, 2022 11.46 0 +0.43(+3.86%)
Feb 17, 2022 11.46 11.46 11.03 11.03 55 +0.11(+1.02%)
Feb 16, 2022 11.28 11.64 10.92 10.92 763 +0.00(+0.00%)
Feb 15, 2022 10.92 11.82 10.74 10.92 1,099 -0.62(-5.35%)
Feb 14, 2022 10.74 11.73 10.74 11.54 154 +0.62(+5.66%)
Feb 11, 2022 11.76 11.76 10.92 10.92 384 -0.28(-2.46%)
Feb 10, 2022 11.12 11.28 11.12 11.20 963 +0.08(+0.71%)
Feb 09, 2022 11.53 12.18 10.57 11.12 2,028 -1.24(-10.00%)
Feb 08, 2022 12.00 12.36 10.92 12.36 500 +0.77(+6.65%)
Feb 07, 2022 12.09 12.18 11.03 11.59 1,179 -0.59(-4.85%)
Feb 04, 2022 11.82 12.30 11.82 12.18 282 +0.18(+1.49%)
Feb 03, 2022 11.28 12.00 12.00 346 +0.19(+1.62%)
Feb 02, 2022 11.64 12.18 11.64 11.81 41 -0.37(-3.04%)
Feb 01, 2022 11.64 12.54 11.28 12.18 389 +0.72(+6.27%)
Jan 31, 2022 10.60 11.46 783 +0.71(+6.60%)
Jan 28, 2022 10.21 11.41 10.21 10.75 109 -0.36(-3.22%)
Jan 27, 2022 12.18 12.18 9.670 11.11 3,656 -0.35(-3.08%)
Jan 26, 2022 12.88 12.88 11.46 11.46 622 +0.36(+3.23%)
Jan 25, 2022 13.07 13.07 11.10 11.10 659 -0.18(-1.59%)
Jan 24, 2022 11.82 11.82 11.10 11.28 1,637 -0.45(-3.86%)
Jan 21, 2022 12.45 12.45 11.46 11.73 754 -0.08(-0.71%)
Jan 20, 2022 12.93 12.93 11.82 11.82 1,019 -0.25(-2.09%)
Jan 19, 2022 12.93 12.93 11.79 12.07 1,971 +0.28(+2.38%)
Jan 18, 2022 12.80 12.80 11.46 11.79 1,257 +0.50(+4.42%)
Jan 14, 2022 11.29 0 -0.04(-0.33%)
Jan 13, 2022 12.71 12.84 11.30 11.33 2,539 -0.40(-3.45%)
Jan 12, 2022 13.38 13.38 11.66 11.73 1,608 -0.44(-3.65%)
Jan 11, 2022 13.25 13.38 11.64 12.18 1,391 +0.13(+1.04%)
Jan 10, 2022 13.25 13.25 11.64 12.05 2,697 -0.12(-1.00%)
Jan 07, 2022 13.61 13.61 11.64 12.17 3,698 +0.71(+6.22%)
Jan 06, 2022 12.36 12.36 11.10 11.46 886 +0.00(+0.00%)
Jan 05, 2022 13.79 13.79 11.46 11.46 2,114 -0.54(-4.49%)
Jan 04, 2022 12.89 13.97 11.39 12.00 4,075 -0.98(-7.55%)
Jan 03, 2022 13.43 13.85 12.54 12.98 2,186 +0.62(+5.04%)
Dec 31, 2021 12.89 13.43 12.05 12.36 7,728 -0.18(-1.40%)
Dec 30, 2021 12.27 12.89 11.64 12.53 3,312 +0.89(+7.64%)
Dec 29, 2021 12.73 14.15 11.64 11.64 3,047 -2.51(-17.71%)
Dec 28, 2021 13.79 14.15 13.07 14.15 117 +0.36(+2.60%)
Dec 27, 2021 13.97 14.33 13.07 13.79 1,049 -0.18(-1.28%)
Dec 23, 2021 15.04 15.04 12.89 13.97 3,980 -0.19(-1.37%)
Dec 22, 2021 12.73 14.33 12.54 14.16 818 +0.28(+1.99%)
Dec 21, 2021 12.92 14.15 12.62 13.89 911 +0.45(+3.37%)
Dec 20, 2021 13.79 14.68 13.43 13.43 732 -0.89(-6.24%)
Dec 17, 2021 14.82 14.82 12.90 14.33 1,435 -0.00(-0.03%)
Dec 16, 2021 16.56 16.56 14.33 14.33 223 -1.07(-6.96%)
Dec 15, 2021 17.48 17.91 14.40 15.40 2,661 -1.43(-8.48%)
Dec 14, 2021 17.68 18.27 16.30 16.83 598 -0.72(-4.10%)
Dec 13, 2021 17.73 18.44 17.01 17.55 531 -0.54(-2.97%)
Dec 10, 2021 18.98 19.34 17.82 18.09 389 +0.00(+0.00%)
Dec 09, 2021 18.64 19.15 17.91 18.09 671 -0.54(-2.88%)
Dec 08, 2021 17.88 18.80 17.01 18.62 2,492 +0.97(+5.50%)
Dec 07, 2021 16.68 17.91 16.49 17.65 3,279 +1.18(+7.15%)
Dec 06, 2021 15.76 17.70 15.76 16.48 2,156 -0.98(-5.64%)
Dec 03, 2021 18.27 19.52 16.60 17.46 7,262 -1.34(-7.14%)
Dec 02, 2021 22.38 22.92 18.80 18.80 4,121 -4.48(-19.23%)
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.