Financial News
Four Seasons Education Cayman Inc ADR (NY: FEDU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
