Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Four Seasons Education Cayman Inc (FEDU)
Four Seasons Education Cayman Inc (FEDU) Historical

FEDU Four Seasons Education Cayman Inc

8.70

-0.1493 (-1.69%)

Apr 24 2024 - Closed

Delayed by 15 minutes

FEDU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	8.70	-0.15	-1.69%	8.67	8.70	7.96	512
Apr 23 2024	8.8493	0.06	0.67%	8.42	8.8493	8.42	168
Apr 22 2024	8.79	-0.81	-8.44%	9.50	9.50	8.79	129
Apr 19 2024	9.60	0.00	0.00%	9.60	9.60	8.33	726
Apr 18 2024	9.60	-0.88	-8.40%	9.60	9.60	9.60	193
Apr 17 2024	10.48	0.00	0.00%	10.48	10.48	10.48	67
Apr 16 2024	10.48	0.00	0.00%	9.43	10.48	9.43	6
Apr 15 2024	10.48	0.00	0.00%	10.48	10.48	10.48	51
Apr 12 2024	10.48	0.00	0.00%	11.00	11.00	10.385	6
Apr 11 2024	10.48	0.78	8.04%	9.70	10.48	9.50	220
Apr 10 2024	9.70	-0.01	-0.10%	9.70	9.70	9.70	307
Apr 09 2024	9.71	0.00	0.00%	9.97	9.97	9.71	20
Apr 08 2024	9.71	0.00	0.00%	9.97	9.97	9.71	111
Apr 05 2024	9.71	-1.08	-10.01%	10.00	10.225	9.71	279
Apr 04 2024	10.79	0.00	0.00%	10.40	10.79	10.40	14
Apr 03 2024	10.79	0.00	0.00%	9.88	10.79	9.88	55
Apr 02 2024	10.79	0.00	0.00%	9.88	10.79	9.88	6
Apr 01 2024	10.79	0.00	0.00%	10.40	10.79	10.40	24
Mar 28 2024	10.79	0.00	0.00%	10.69	11.84	10.69	123
Mar 27 2024	10.79	-0.21	-1.91%	10.86	10.86	10.00	319
Mar 26 2024	11.00	0.50	4.76%	10.26	11.00	10.26	994
Mar 25 2024	10.50	0.00	0.00%	10.50	10.50	10.10	39
Mar 22 2024	10.50	0.00	0.00%	10.50	10.50	10.50	191
Mar 21 2024	10.50	0.00	0.00%	10.50	10.50	10.50	4
Mar 20 2024	10.50	0.28	2.74%	10.40	10.50	9.925	951
Mar 19 2024	10.22	-1.13	-9.96%	11.35	11.35	10.22	87
Mar 18 2024	11.35	1.31	13.05%	10.08	11.35	9.7761	2,595
Mar 15 2024	10.04	-0.86	-7.89%	10.13	10.13	10.04	343
Mar 14 2024	10.90	0.00	0.00%	10.90	10.90	10.90	9
Mar 13 2024	10.90	-0.08	-0.68%	10.20	10.98	10.1257	2,514
Mar 12 2024	10.975	1.18	11.99%	9.72	11.29	9.72	5,428
Mar 11 2024	9.80	0.00	0.00%	9.41	9.80	9.41	379
Mar 08 2024	9.80	0.91	10.24%	8.70	9.80	8.70	768
Mar 07 2024	8.89	0.00	0.00%	9.30	9.30	8.89	44
Mar 06 2024	8.89	-0.99	-10.02%	8.89	9.78	8.89	363
Mar 05 2024	9.88	0.00	0.00%	9.88	9.88	9.88	24
Mar 04 2024	9.88	-0.01	-0.10%	9.39	9.88	9.39	448
Mar 01 2024	9.89	0.00	0.00%	9.91	9.91	9.89	44
Feb 29 2024	9.89	0.99	11.12%	8.77	9.89	8.77	477
Feb 28 2024	8.90	0.89	11.11%	8.01	8.90	7.675	3,293
Feb 27 2024	8.01	0.00	0.00%	7.87	8.01	7.87	357
Feb 26 2024	8.01	0.00	0.00%	7.22	8.01	7.22	16
Feb 23 2024	8.01	0.00	0.00%	7.87	8.01	7.87	135
Feb 22 2024	8.01	0.03	0.38%	7.74	8.74	7.74	1,005
Feb 21 2024	7.98	0.00	0.00%	7.98	7.98	7.98	1
Feb 20 2024	7.98	0.00	0.00%	7.98	7.98	7.98	164
Feb 16 2024	7.98	0.40	5.28%	7.54	7.98	7.54	710
Feb 15 2024	7.58	-0.04	-0.52%	7.60	7.60	7.486	1,747
Feb 14 2024	7.6199	-0.16	-2.06%	7.78	8.40	7.28	1,279
Feb 13 2024	7.78	-1.01	-11.49%	7.78	7.78	7.78	201
Feb 12 2024	8.79	0.00	0.00%	8.41	8.79	8.41	10
Feb 09 2024	8.79	0.61	7.46%	8.49	8.79	8.26	804
Feb 08 2024	8.18	-0.66	-7.47%	8.53	8.84	8.16	424
Feb 07 2024	8.84	0.33	3.88%	8.90	8.90	8.22	286
Feb 06 2024	8.51	-0.34	-3.84%	9.11	9.11	8.51	577
Feb 05 2024	8.85	-0.90	-9.23%	8.78	8.85	8.78	189
Feb 02 2024	9.75	0.00	0.00%	9.75	9.75	9.75	1
Feb 01 2024	9.75	0.00	0.00%	9.60	9.75	9.60	117
Jan 31 2024	9.75	0.00	0.00%	9.75	9.75	9.75	14
Jan 30 2024	9.75	0.00	0.00%	9.60	9.75	9.00	168
Jan 29 2024	9.75	0.00	0.00%	9.00	9.75	9.00	348
Jan 26 2024	9.75	0.00	0.00%	9.75	9.75	9.75	1

Four Seasons Education C...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions