Skip to main content

Four Seasons Education Cayman Inc ADR (NY: FEDU )

13.33 +0.33 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 13.33 13.33 13.33 13.33 370 +0.33(+2.54%)
Jun 20, 2024 12.64 14.50 12.30 13.00 6,554 +0.35(+2.77%)
Jun 18, 2024 14.00 14.00 12.30 12.65 6,595 +1.45(+12.95%)
Jun 17, 2024 11.03 11.76 10.50 11.20 2,022 -0.27(-2.35%)
Jun 10, 2024 11.47 6 +0.25(+2.23%)
Jun 06, 2024 11.22 266 -1.08(-8.78%)
Jun 05, 2024 12.50 12.50 11.75 12.30 4,516 +0.11(+0.87%)
Jun 04, 2024 14.57 14.80 12.19 12.19 6,899 -2.56(-17.33%)
Jun 03, 2024 11.46 18.62 11.46 14.75 23,500 +4.11(+38.63%)
May 30, 2024 10.64 5 +0.14(+1.33%)
May 29, 2024 9.870 10.50 9.815 10.50 823 +1.22(+13.15%)
May 28, 2024 9.920 9.920 9.230 9.280 1,212 -1.52(-14.07%)
May 22, 2024 10.80 7 +0.10(+0.93%)
May 21, 2024 9.980 10.70 9.980 10.70 1,303 +0.70(+7.00%)
May 17, 2024 10.00 43 +0.00(+0.00%)
May 16, 2024 9.950 10.00 9.950 10.00 504 +0.39(+4.06%)
May 13, 2024 9.610 66 +0.31(+3.33%)
May 10, 2024 9.500 9.500 8.460 9.300 1,704 -0.70(-7.00%)
May 09, 2024 9.250 10.00 9.250 10.00 1,125 +1.25(+14.29%)
May 08, 2024 8.750 8.750 8.750 8.750 157 -0.51(-5.54%)
May 07, 2024 9.264 9.264 9.264 9.264 130 +0.58(+6.72%)
May 06, 2024 8.680 8.880 8.670 8.680 930 +0.22(+2.60%)
May 03, 2024 8.460 8.460 8.460 8.460 165 -0.94(-10.00%)
May 01, 2024 9.400 113 -0.30(-3.09%)
Apr 30, 2024 9.700 9.700 9.700 9.700 151 +0.87(+9.85%)
Apr 29, 2024 9.640 9.640 8.830 8.830 475 -0.62(-6.56%)
Apr 26, 2024 8.740 9.570 8.677 9.450 2,222 +1.45(+18.12%)
Apr 25, 2024 8.000 8.000 8.000 8.000 390 -0.70(-8.05%)
Apr 24, 2024 7.960 8.700 7.960 8.700 512 -0.15(-1.69%)
Apr 23, 2024 8.849 8.849 8.849 8.849 168 +0.06(+0.67%)
Apr 22, 2024 8.790 8.790 8.790 8.790 129 -0.81(-8.44%)
Apr 18, 2024 9.600 726 -0.88(-8.40%)
Apr 11, 2024 10.48 67 +0.78(+8.04%)
Apr 10, 2024 9.700 9.700 9.700 9.700 307 -0.01(-0.10%)
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.