Four Seasons Education Cayman Inc ADR (NY: FEDU )

8.000 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 8.000 1 +0.50(+6.67%)
Nov 17, 2022 7.500 5 -0.10(-1.32%)
Nov 16, 2022 7.890 7.890 7.600 7.600 570 -0.45(-5.59%)
Nov 15, 2022 8.930 8.930 8.050 8.050 237 +0.45(+5.92%)
Nov 14, 2022 8.300 8.430 7.600 7.600 1,180 -0.77(-9.20%)
Nov 04, 2022 8.370 1 +0.82(+10.86%)
Nov 03, 2022 7.550 7.550 7.550 7.550 285 -0.59(-7.25%)
Nov 01, 2022 8.140 18 +0.44(+5.71%)
Oct 31, 2022 10.30 10.41 7.700 7.700 12,640 -1.20(-13.48%)
Oct 28, 2022 8.900 8.900 8.900 8.900 1,493 +0.40(+4.71%)
Oct 27, 2022 8.800 8.800 8.500 8.500 795 +0.50(+6.25%)
Oct 26, 2022 8.000 8.000 8.000 8.000 262 +0.19(+2.43%)
Oct 25, 2022 7.810 7.810 7.810 7.810 417 +0.23(+3.03%)
Oct 20, 2022 7.580 1 +0.03(+0.40%)
Oct 19, 2022 7.550 7.550 7.550 7.550 1,713 +0.00(+0.00%)
Oct 18, 2022 7.600 8.550 7.550 7.550 6,882 -0.34(-4.31%)
Oct 17, 2022 8.490 8.800 7.860 7.890 2,792 -0.66(-7.72%)
Oct 14, 2022 8.800 8.800 8.550 8.550 703 -0.13(-1.50%)
Oct 13, 2022 8.680 8.680 8.680 8.680 576 -0.52(-5.65%)
Oct 12, 2022 10.10 10.70 9.200 9.200 6,174 -0.10(-1.08%)
Oct 11, 2022 9.670 11.71 9.300 9.300 7,202 -1.23(-11.68%)
Oct 10, 2022 10.70 10.70 10.53 10.53 461 -0.78(-6.87%)
Oct 07, 2022 11.30 11.42 10.41 11.31 2,658 -0.55(-4.62%)
Oct 06, 2022 12.25 12.43 10.87 11.86 5,319 -0.89(-7.02%)
Oct 05, 2022 13.91 13.91 12.29 12.75 2,182 -1.29(-9.19%)
Oct 04, 2022 15.42 16.00 14.04 14.04 7,827 -1.05(-6.96%)
Oct 03, 2022 14.24 18.06 14.24 15.09 21,481 +1.13(+8.09%)
Sep 30, 2022 13.95 14.60 13.80 13.96 3,574 +0.51(+3.79%)
Sep 29, 2022 13.00 13.45 12.54 13.45 1,290 -0.45(-3.24%)
Sep 28, 2022 13.90 13.90 13.90 13.90 487 +0.20(+1.46%)
Sep 27, 2022 13.00 14.69 12.84 13.70 7,108 +0.50(+3.79%)
Sep 26, 2022 13.46 14.25 13.10 13.20 5,206 -0.40(-2.94%)
Sep 23, 2022 13.38 13.80 13.38 13.60 918 -0.30(-2.16%)
Sep 22, 2022 14.00 14.00 13.88 13.90 1,472 -0.21(-1.49%)
Sep 13, 2022 14.11 240 +0.10(+0.71%)
Sep 09, 2022 14.01 418 +0.01(+0.07%)
Sep 08, 2022 14.00 14.00 14.00 14.00 271 -0.40(-2.78%)
Sep 06, 2022 14.40 52 -1.10(-7.10%)
Sep 01, 2022 15.50 40 +0.75(+5.08%)
Aug 31, 2022 14.75 14.75 14.75 14.75 266 -0.50(-3.28%)
Aug 30, 2022 14.60 15.25 14.60 15.25 520 +0.65(+4.45%)
Aug 29, 2022 14.28 14.91 14.28 14.60 866 -0.14(-0.95%)
Aug 26, 2022 15.07 15.07 14.50 14.74 936 -0.37(-2.45%)
Aug 25, 2022 15.11 15.11 15.11 15.11 659 -1.37(-8.31%)
Aug 24, 2022 13.51 16.48 13.51 16.48 2,711 +2.77(+20.20%)
Aug 23, 2022 14.66 15.19 13.71 13.71 3,586 -0.57(-3.99%)
Aug 22, 2022 14.50 15.06 13.50 14.28 4,684 -0.56(-3.77%)
Aug 19, 2022 14.50 14.84 14.50 14.84 1,030 -0.16(-1.07%)
Aug 18, 2022 15.50 17.00 15.00 15.00 5,246 -0.95(-5.96%)
Aug 17, 2022 16.18 16.18 14.51 15.95 12,582 -1.75(-9.89%)
Aug 16, 2022 17.70 17.70 17.70 17.70 700 -0.06(-0.34%)
Aug 15, 2022 16.41 17.92 16.41 17.76 1,502 +1.21(+7.31%)
Aug 12, 2022 16.50 17.10 16.18 16.55 1,351 +0.45(+2.80%)
Aug 11, 2022 16.30 16.30 16.10 16.10 1,100 -0.20(-1.23%)
Aug 09, 2022 16.30 138 -1.00(-5.78%)
Aug 08, 2022 15.42 17.39 15.42 17.30 6,063 +0.80(+4.85%)
Aug 05, 2022 13.65 18.88 13.65 16.50 22,392 +3.68(+28.71%)
Aug 04, 2022 13.69 13.69 12.32 12.82 1,415 -0.02(-0.16%)
Aug 02, 2022 12.84 149 -0.85(-6.21%)
Aug 01, 2022 13.69 13.69 13.69 13.69 368 -0.57(-4.00%)
Jul 28, 2022 14.26 318 +0.29(+2.08%)
Jul 27, 2022 12.35 13.97 12.35 13.97 1,611 +0.71(+5.35%)
Jul 26, 2022 13.26 13.26 13.26 13.26 183 +0.97(+7.89%)
Jul 25, 2022 12.65 12.65 12.24 12.29 1,176 +0.14(+1.15%)
Jul 22, 2022 12.15 12.15 12.15 12.15 276 -0.05(-0.41%)
Jul 20, 2022 12.20 369 +0.18(+1.49%)
Jul 19, 2022 12.38 12.38 12.02 12.02 1,467 -0.26(-2.11%)
Jul 18, 2022 11.06 12.71 11.06 12.28 3,550 +1.01(+8.96%)
Jul 15, 2022 11.80 11.90 11.00 11.27 4,702 -0.53(-4.49%)
Jul 14, 2022 12.03 12.03 11.80 11.80 2,481 -1.12(-8.67%)
Jul 13, 2022 13.79 13.79 12.92 12.92 2,716 -0.63(-4.65%)
Jul 11, 2022 13.55 133 -1.13(-7.73%)
Jul 08, 2022 15.49 15.49 13.89 14.69 2,100 -0.51(-3.39%)
Jul 07, 2022 13.98 15.20 13.91 15.20 2,830 +0.74(+5.12%)
Jul 06, 2022 15.50 15.50 14.38 14.46 4,812 -0.74(-4.87%)
Jul 05, 2022 12.00 15.20 11.74 15.20 4,832 +3.25(+27.20%)
Jul 01, 2022 10.63 12.50 10.63 11.95 6,908 +1.09(+10.02%)
Jun 30, 2022 10.01 10.86 10.01 10.86 2,352 -0.13(-1.16%)
Jun 29, 2022 10.89 10.99 10.24 10.99 1,835 -0.02(-0.18%)
Jun 28, 2022 11.29 11.31 11.01 11.01 1,861 -0.25(-2.22%)
Jun 27, 2022 11.18 11.26 10.82 11.26 838 +0.34(+3.11%)
Jun 24, 2022 10.97 11.30 10.92 10.92 7,777 -0.15(-1.35%)
Jun 23, 2022 10.24 11.68 10.22 11.07 26,853 +0.57(+5.43%)
Jun 22, 2022 10.13 11.70 10.00 10.50 49,435 +0.12(+1.16%)
Jun 21, 2022 7.220 11.14 7.220 10.38 217,755 +1.78(+20.70%)
Jun 17, 2022 9.200 9.480 8.200 8.600 3,653 -0.22(-2.49%)
Jun 16, 2022 8.600 9.006 8.200 8.820 5,434 +0.80(+9.95%)
Jun 15, 2022 7.762 8.600 7.600 8.022 16,810 +0.26(+3.35%)
Jun 14, 2022 7.220 8.030 7.220 7.762 23,890 +0.54(+7.48%)
Jun 13, 2022 7.214 8.000 7.212 7.222 7,589 -0.38(-5.00%)
Jun 10, 2022 7.408 8.094 7.346 7.602 16,954 +0.08(+1.09%)
Jun 09, 2022 8.102 10.20 7.400 7.520 33,378 -0.88(-10.48%)
Jun 08, 2022 8.200 8.600 7.602 8.400 11,567 +0.60(+7.66%)
Jun 07, 2022 7.800 7.998 7.600 7.802 8,283 +0.14(+1.83%)
Jun 06, 2022 7.660 8.204 7.660 7.662 6,089 +0.05(+0.68%)
Jun 03, 2022 7.600 8.002 7.536 7.610 9,038 +0.01(+0.13%)
Jun 02, 2022 7.400 7.800 7.404 7.600 4,996 +0.10(+1.33%)
Jun 01, 2022 7.668 8.258 7.500 7.500 543 -0.17(-2.19%)
May 31, 2022 7.600 8.000 7.400 7.668 9,955 +0.07(+0.89%)
May 27, 2022 7.600 7.892 7.400 7.600 1,183 -0.32(-4.04%)
May 26, 2022 8.200 8.200 7.212 7.920 1,596 +0.12(+1.54%)
May 25, 2022 8.200 8.800 7.600 7.800 1,577 -0.60(-7.14%)
May 24, 2022 10.00 10.00 8.302 8.400 600 -0.49(-5.49%)
May 23, 2022 10.99 11.35 8.600 8.888 3,047 +0.38(+4.44%)
May 20, 2022 8.716 8.716 8.400 8.510 454 -0.23(-2.68%)
May 19, 2022 8.400 9.000 8.200 8.744 1,362 -0.26(-2.84%)
May 18, 2022 9.400 9.600 9.000 9.000 1,948 -0.60(-6.25%)
May 17, 2022 9.600 9.600 9.400 9.600 766 +0.20(+2.13%)
May 16, 2022 9.200 9.600 9.200 9.400 235 +0.20(+2.17%)
May 13, 2022 9.794 9.794 8.860 9.200 379 -0.60(-6.10%)
May 12, 2022 9.860 9.878 9.798 9.798 88 +0.95(+10.76%)
May 11, 2022 10.40 10.50 8.416 8.846 1,714 -1.55(-14.94%)
May 10, 2022 10.22 10.94 10.22 10.40 1,308 -0.39(-3.63%)
May 09, 2022 10.60 10.79 10.20 10.79 1,361 -0.01(-0.07%)
May 06, 2022 10.60 11.20 10.60 10.80 227 -0.37(-3.33%)
May 05, 2022 11.26 11.26 10.61 11.17 858 -0.02(-0.16%)
May 04, 2022 11.36 11.36 10.60 11.19 794 +0.09(+0.81%)
May 03, 2022 11.20 11.40 10.90 11.10 346 -0.22(-1.94%)
May 02, 2022 11.87 12.00 10.60 11.32 1,472 +0.01(+0.09%)
Apr 29, 2022 12.00 12.00 11.20 11.31 531 -0.69(-5.75%)
Apr 28, 2022 13.00 13.29 11.54 12.00 4,537 -1.20(-9.09%)
Apr 27, 2022 13.40 14.00 12.82 13.20 1,150 -1.00(-7.04%)
Apr 26, 2022 13.40 16.00 12.65 14.20 4,445 +1.00(+7.58%)
Apr 25, 2022 14.80 14.99 12.64 13.20 2,314 -1.79(-11.92%)
Apr 22, 2022 14.46 15.20 13.40 14.99 781 +1.59(+11.84%)
Apr 21, 2022 15.08 15.08 12.81 13.40 891 -1.20(-8.22%)
Apr 20, 2022 15.20 15.20 14.41 14.60 512 -0.53(-3.49%)
Apr 19, 2022 15.86 15.86 14.40 15.13 452 -0.07(-0.43%)
Apr 18, 2022 16.02 16.02 14.27 15.19 2,409 +0.12(+0.82%)
Apr 14, 2022 15.20 16.06 12.40 15.07 14,249 -0.50(-3.24%)
Apr 13, 2022 15.81 16.80 14.65 15.57 7,524 +0.57(+3.83%)
Apr 12, 2022 12.45 16.80 12.20 15.00 12,233 +2.42(+19.24%)
Apr 11, 2022 11.20 12.60 11.20 12.58 1,672 +1.16(+10.18%)
Apr 08, 2022 11.00 12.00 11.00 11.42 6,289 +0.77(+7.21%)
Apr 07, 2022 12.44 13.39 10.65 10.65 9,920 -2.32(-17.89%)
Apr 06, 2022 12.40 12.98 12.36 12.97 4,044 +0.57(+4.56%)
Apr 05, 2022 12.76 12.78 12.20 12.40 1,968 -0.60(-4.58%)
Apr 04, 2022 12.20 13.08 12.20 13.00 525 +0.00(+0.00%)
Apr 01, 2022 13.00 13.00 12.44 13.00 530 +0.06(+0.49%)
Mar 31, 2022 12.80 13.26 12.20 12.94 836 +0.18(+1.43%)
Mar 30, 2022 13.40 13.40 12.20 12.75 3,751 +0.15(+1.22%)
Mar 29, 2022 13.80 14.20 12.20 12.60 12,886 -1.00(-7.38%)
Mar 28, 2022 14.00 14.40 13.09 13.60 3,841 -0.80(-5.53%)
Mar 25, 2022 15.00 15.00 14.20 14.40 3,695 -1.40(-8.86%)
Mar 24, 2022 15.60 15.80 14.00 15.80 14,744 -0.18(-1.13%)
Mar 23, 2022 10.62 28.40 10.62 15.98 359,597 +4.18(+35.40%)
Mar 22, 2022 9.920 13.20 9.600 11.80 19,092 +0.80(+7.29%)
Mar 21, 2022 10.20 11.00 9.276 11.00 2,098 +1.20(+12.24%)
Mar 18, 2022 9.200 10.30 9.200 9.800 2,953 +0.80(+8.89%)
Mar 17, 2022 7.790 9.334 7.790 9.000 1,647 +0.78(+9.46%)
Mar 16, 2022 8.600 9.576 7.800 8.222 22,212 +0.71(+9.51%)
Mar 15, 2022 10.83 10.83 6.410 7.508 8,524 -2.69(-26.39%)
Mar 14, 2022 11.40 11.40 10.20 10.20 1,542 -1.20(-10.53%)
Mar 11, 2022 11.80 12.00 11.40 11.40 684 -0.40(-3.39%)
Mar 10, 2022 12.60 12.60 11.80 11.80 280 +0.00(+0.00%)
Mar 09, 2022 12.29 12.71 11.80 11.80 201 +0.00(+0.00%)
Mar 08, 2022 12.60 13.00 11.60 11.80 840 +0.00(+0.00%)
Mar 07, 2022 13.00 13.00 11.80 11.80 328 +0.00(+0.00%)
Mar 04, 2022 12.20 12.70 11.80 11.80 305 -1.40(-10.61%)
Mar 02, 2022 13.20 20 +1.00(+8.20%)
Mar 01, 2022 12.00 12.20 12.00 12.20 472 +0.20(+1.67%)
Feb 28, 2022 12.00 12.60 12.00 12.00 159 -0.40(-3.23%)
Feb 25, 2022 12.00 12.40 12.00 12.40 193 +0.02(+0.16%)
Feb 24, 2022 12.38 12.38 12.34 12.38 388 -0.02(-0.16%)
Feb 23, 2022 12.20 12.80 12.00 12.40 208 +0.20(+1.64%)
Feb 22, 2022 12.00 12.60 12.00 12.20 119 -0.60(-4.69%)
Feb 18, 2022 12.80 0 +0.48(+3.86%)
Feb 17, 2022 12.80 12.80 12.32 12.32 49 +0.12(+1.02%)
Feb 16, 2022 12.60 13.00 12.20 12.20 684 +0.00(+0.00%)
Feb 15, 2022 12.20 13.20 12.00 12.20 984 -0.69(-5.35%)
Feb 14, 2022 12.00 13.10 12.00 12.89 138 +0.69(+5.66%)
Feb 11, 2022 13.13 13.13 12.20 12.20 344 -0.31(-2.46%)
Feb 10, 2022 12.42 12.60 12.42 12.51 862 +0.09(+0.71%)
Feb 09, 2022 12.88 13.60 11.80 12.42 1,816 -1.38(-10.00%)
Feb 08, 2022 13.40 13.80 12.20 13.80 447 +0.86(+6.65%)
Feb 07, 2022 13.50 13.60 12.32 12.94 1,055 -0.66(-4.85%)
Feb 04, 2022 13.20 13.74 13.20 13.60 252 +0.20(+1.49%)
Feb 03, 2022 12.60 13.40 13.40 309 +0.21(+1.62%)
Feb 02, 2022 13.00 13.60 13.00 13.19 36 -0.41(-3.04%)
Feb 01, 2022 13.00 14.00 12.60 13.60 348 +0.80(+6.27%)
Jan 31, 2022 11.84 12.80 701 +0.79(+6.60%)
Jan 28, 2022 11.40 12.75 11.40 12.01 98 -0.40(-3.22%)
Jan 27, 2022 13.60 13.60 10.80 12.41 3,273 -0.39(-3.08%)
Jan 26, 2022 14.38 14.38 12.80 12.80 557 +0.40(+3.23%)
Jan 25, 2022 14.60 14.60 12.40 12.40 590 -0.20(-1.59%)
Jan 24, 2022 13.20 13.20 12.40 12.60 1,466 -0.51(-3.86%)
Jan 21, 2022 13.90 13.90 12.80 13.11 675 -0.09(-0.71%)
Jan 20, 2022 14.44 14.44 13.20 13.20 912 -0.28(-2.09%)
Jan 19, 2022 14.44 14.44 13.17 13.48 1,765 +0.31(+2.38%)
Jan 18, 2022 14.30 14.30 12.80 13.17 1,125 +0.56(+4.43%)
Jan 14, 2022 12.61 0 -0.04(-0.33%)
Jan 13, 2022 14.20 14.34 12.62 12.65 2,274 -0.45(-3.45%)
Jan 12, 2022 14.95 14.95 13.02 13.10 1,440 -0.50(-3.65%)
Jan 11, 2022 14.80 14.95 13.00 13.60 1,246 +0.14(+1.04%)
Jan 10, 2022 14.80 14.80 13.00 13.46 2,415 -0.14(-1.00%)
Jan 07, 2022 15.20 15.20 13.00 13.60 3,311 +0.80(+6.22%)
Jan 06, 2022 13.80 13.80 12.40 12.80 793 +0.00(+0.00%)
Jan 05, 2022 15.40 15.40 12.80 12.80 1,893 -0.60(-4.49%)
Jan 04, 2022 14.40 15.60 12.72 13.40 3,648 -1.09(-7.55%)
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.