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 )

9.450 +1.450 (+18.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 27, 2024 10.79 14 -0.21(-1.91%)
Mar 26, 2024 11.00 11.00 11.00 11.00 994 +0.50(+4.76%)
Mar 22, 2024 10.50 39 +0.00(+0.00%)
Mar 20, 2024 10.50 4 +0.28(+2.74%)
Mar 19, 2024 10.22 10.22 10.22 10.22 587 -1.13(-9.96%)
Mar 18, 2024 10.06 11.35 9.250 11.35 2,695 +1.31(+13.05%)
Mar 15, 2024 10.13 10.13 10.04 10.04 343 -0.86(-7.89%)
Mar 13, 2024 10.90 9 -0.07(-0.68%)
Mar 12, 2024 9.790 11.29 9.770 10.97 5,428 +1.17(+11.99%)
Mar 11, 2024 9.800 9.800 9.800 9.800 379 +0.00(+0.00%)
Mar 08, 2024 9.410 9.800 9.057 9.800 768 +0.91(+10.24%)
Mar 06, 2024 8.890 44 -0.99(-10.02%)
Mar 04, 2024 9.880 24 -0.01(-0.10%)
Feb 29, 2024 9.890 44 +0.99(+11.12%)
Feb 28, 2024 7.675 8.900 7.675 8.900 3,293 +0.89(+11.11%)
Feb 27, 2024 8.010 8.010 8.010 8.010 357 +0.00(+0.00%)
Feb 22, 2024 8.010 16 +0.03(+0.38%)
Feb 16, 2024 7.980 1 +0.40(+5.28%)
Feb 15, 2024 7.486 7.600 7.486 7.580 1,671 -0.04(-0.52%)
Feb 14, 2024 8.400 8.400 7.559 7.620 1,279 -0.16(-2.06%)
Feb 13, 2024 7.780 7.780 7.780 7.780 201 -1.01(-11.49%)
Feb 09, 2024 8.790 10 +0.61(+7.46%)
Feb 08, 2024 8.840 8.840 8.160 8.180 524 -0.66(-7.47%)
Feb 07, 2024 8.220 8.840 8.220 8.840 286 +0.33(+3.88%)
Feb 06, 2024 9.110 9.110 8.500 8.510 677 -0.34(-3.84%)
Feb 05, 2024 8.850 8.850 8.850 8.850 189 -0.90(-9.23%)
Dec 27, 2023 9.750 1 +0.00(+0.00%)
Dec 12, 2023 9.750 15 +0.45(+4.84%)
Dec 08, 2023 9.300 26 -0.31(-3.23%)
Dec 05, 2023 9.610 29 -0.09(-0.93%)
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 -2.27(-23.17%)
May 08, 2023 9.789 9.789 9.789 9.789 161 +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%)
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.