Financial News
Four Seasons Education Cayman Inc ADR (NY: FEDU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 15, 2022 | 7.691 | 422 | -0.31(-3.86%) | |||
| Nov 28, 2022 | 8.000 | 9 | +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%) |
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.
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.
