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 )

8.460 -0.940 (-10.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 22, 2023 9.700 14 +0.20(+2.11%)
Nov 21, 2023 9.980 10.00 9.500 9.500 1,098 +0.10(+1.06%)
Nov 20, 2023 9.400 9.400 9.400 9.400 223 +0.00(+0.00%)
Nov 17, 2023 10.22 10.24 9.400 9.400 1,141 -0.88(-8.56%)
Nov 16, 2023 10.25 10.29 10.25 10.28 1,126 +0.03(+0.29%)
Nov 15, 2023 10.06 10.25 9.990 10.25 2,666 +0.25(+2.50%)
Nov 14, 2023 9.600 10.00 9.600 10.00 580 +0.75(+8.11%)
Nov 13, 2023 8.800 9.250 8.800 9.250 460 +0.55(+6.32%)
Nov 10, 2023 8.700 8.700 8.700 8.700 159 +0.10(+1.16%)
Nov 09, 2023 8.599 8.800 8.599 8.600 1,063 +0.29(+3.43%)
Nov 06, 2023 8.315 21 +0.51(+6.60%)
Nov 03, 2023 7.800 7.810 7.800 7.800 997 -0.45(-5.45%)
Oct 27, 2023 8.250 151 -0.21(-2.44%)
Oct 26, 2023 8.250 8.457 7.770 8.457 3,274 +0.46(+5.71%)
Oct 25, 2023 7.900 8.000 7.900 8.000 802 +0.25(+3.23%)
Oct 24, 2023 7.900 8.000 7.750 7.750 1,554 -0.56(-6.74%)
Oct 18, 2023 8.310 0 +0.08(+0.97%)
Oct 17, 2023 8.230 8.230 8.230 8.230 164 -0.02(-0.24%)
Oct 13, 2023 8.250 3 +0.49(+6.31%)
Oct 12, 2023 7.980 7.980 7.760 7.760 576 -0.67(-7.98%)
Oct 06, 2023 8.433 9 -0.13(-1.48%)
Oct 04, 2023 8.560 1 +0.04(+0.47%)
Oct 03, 2023 8.130 8.530 8.130 8.520 877 -0.03(-0.35%)
Sep 25, 2023 8.550 29 +0.45(+5.56%)
Sep 22, 2023 8.640 8.640 8.100 8.100 492 -0.35(-4.14%)
Sep 21, 2023 8.450 8.450 8.450 8.450 2,419 -0.84(-9.04%)
Sep 15, 2023 9.290 8 -0.02(-0.22%)
Sep 13, 2023 9.310 6 +0.01(+0.11%)
Sep 11, 2023 9.300 60 -0.26(-2.70%)
Sep 07, 2023 9.558 13 -0.74(-7.20%)
Aug 29, 2023 10.30 317 +0.00(+0.00%)
Aug 23, 2023 10.30 69 -0.20(-1.90%)
Aug 22, 2023 11.50 11.82 10.50 10.50 2,100 -0.74(-6.63%)
Aug 21, 2023 11.24 11.24 11.24 11.24 177 +0.24(+2.23%)
Aug 18, 2023 10.50 11.00 10.49 11.00 1,449 +0.71(+6.90%)
Aug 17, 2023 9.950 10.30 9.950 10.29 13,729 +0.09(+0.88%)
Aug 16, 2023 10.20 10.25 10.20 10.20 1,017 +0.11(+1.09%)
Aug 15, 2023 10.00 10.10 9.990 10.09 1,050 +0.09(+0.90%)
Aug 14, 2023 9.750 10.00 9.750 10.00 3,033 +0.50(+5.26%)
Aug 11, 2023 8.970 9.500 8.970 9.500 1,750 +0.48(+5.32%)
Aug 09, 2023 9.020 146 -0.88(-8.89%)
Aug 02, 2023 9.900 54 -0.10(-1.00%)
Jul 27, 2023 10.00 235 +0.05(+0.50%)
Jul 26, 2023 9.950 9.950 9.950 9.950 245 +0.08(+0.82%)
Jul 25, 2023 9.869 9.869 9.869 9.869 259 -0.73(-6.89%)
Jul 24, 2023 10.50 10.60 10.50 10.60 728 +0.00(+0.00%)
Jul 20, 2023 10.60 48 +0.70(+7.07%)
Jul 19, 2023 9.900 9.900 9.900 9.900 475 +0.00(+0.00%)
Jul 18, 2023 9.850 9.900 9.850 9.900 343 +0.09(+0.88%)
Jul 17, 2023 9.850 9.850 9.814 9.814 573 -0.04(-0.37%)
Jul 14, 2023 9.850 9.850 9.850 9.850 283 +0.25(+2.60%)
Jul 13, 2023 9.800 10.60 9.601 9.601 3,725 -0.22(-2.24%)
Jul 12, 2023 9.340 10.60 8.680 9.820 2,809 +0.02(+0.20%)
Jul 11, 2023 9.490 9.800 9.490 9.800 1,299 +0.51(+5.49%)
Jul 10, 2023 9.290 9.290 9.290 9.290 580 +0.29(+3.22%)
Jul 07, 2023 8.800 9.000 8.800 9.000 2,610 +0.40(+4.65%)
Jul 06, 2023 8.600 8.600 8.600 8.600 122 +0.20(+2.38%)
Jul 05, 2023 8.370 8.400 8.370 8.400 952 +0.41(+5.13%)
Jul 03, 2023 7.990 7.990 7.990 7.990 657 +0.20(+2.62%)
Jun 30, 2023 7.786 7.786 7.786 7.786 126 +0.22(+2.85%)
Jun 29, 2023 7.570 7.573 7.570 7.570 1,029 +0.00(+0.00%)
Jun 28, 2023 7.570 7.598 7.570 7.570 393 -0.00(-0.05%)
Jun 16, 2023 7.574 166 +0.05(+0.72%)
Jun 14, 2023 7.520 74 -0.51(-6.37%)
Jun 13, 2023 8.032 8.032 8.032 8.032 218 +0.36(+4.71%)
Jun 12, 2023 7.530 8.360 7.520 7.670 1,873 -0.70(-8.31%)
Jun 01, 2023 8.365 192 -0.17(-2.05%)
May 31, 2023 8.879 8.879 8.520 8.540 901 +0.01(+0.12%)
May 30, 2023 8.990 9.150 8.510 8.530 1,629 -0.77(-8.28%)
May 22, 2023 9.300 2 +0.36(+4.02%)
May 17, 2023 8.941 100 -0.51(-5.39%)
May 16, 2023 9.400 9.720 9.040 9.450 21,483 -0.34(-3.46%)
May 08, 2023 9.789 91 +0.21(+2.18%)
May 05, 2023 9.680 9.680 9.100 9.580 1,287 -1.22(-11.30%)
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%)
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.