Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Four Seasons Education Cayman Inc ADR
(NY:
FEDU
)
10.80
+0.10 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 27, 2023
9.750
1
+0.00(+0.00%)
Dec 12, 2023
9.750
15
+0.45(+4.84%)
Dec 08, 2023
9.300
26
-0.31(-3.23%)
Dec 05, 2023
9.610
29
-0.09(-0.93%)
Nov 22, 2023
9.700
14
+0.20(+2.11%)
Nov 21, 2023
9.980
10.00
9.500
9.500
1,098
+0.10(+1.06%)
Nov 20, 2023
9.400
9.400
9.400
9.400
223
+0.00(+0.00%)
Nov 17, 2023
10.22
10.24
9.400
9.400
1,141
-0.88(-8.56%)
Nov 16, 2023
10.25
10.29
10.25
10.28
1,126
+0.03(+0.29%)
Nov 15, 2023
10.06
10.25
9.990
10.25
2,666
+0.25(+2.50%)
Nov 14, 2023
9.600
10.00
9.600
10.00
580
+0.75(+8.11%)
Nov 13, 2023
8.800
9.250
8.800
9.250
460
+0.55(+6.32%)
Nov 10, 2023
8.700
8.700
8.700
8.700
159
+0.10(+1.16%)
Nov 09, 2023
8.599
8.800
8.599
8.600
1,063
+0.29(+3.43%)
Nov 06, 2023
8.315
21
+0.51(+6.60%)
Nov 03, 2023
7.800
7.810
7.800
7.800
997
-0.45(-5.45%)
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%)
Aug 02, 2023
9.900
54
-0.10(-1.00%)
Jul 27, 2023
10.00
235
+0.05(+0.50%)
Jul 26, 2023
9.950
9.950
9.950
9.950
245
+0.08(+0.82%)
Jul 25, 2023
9.869
9.869
9.869
9.869
259
-0.73(-6.89%)
Jul 24, 2023
10.50
10.60
10.50
10.60
728
+0.00(+0.00%)
Jul 20, 2023
10.60
48
+0.70(+7.07%)
Jul 19, 2023
9.900
9.900
9.900
9.900
475
+0.00(+0.00%)
Jul 18, 2023
9.850
9.900
9.850
9.900
343
+0.09(+0.88%)
Jul 17, 2023
9.850
9.850
9.814
9.814
573
-0.04(-0.37%)
Jul 14, 2023
9.850
9.850
9.850
9.850
283
+0.25(+2.60%)
Jul 13, 2023
9.800
10.60
9.601
9.601
3,725
-0.22(-2.24%)
Jul 12, 2023
9.340
10.60
8.680
9.820
2,809
+0.02(+0.20%)
Jul 11, 2023
9.490
9.800
9.490
9.800
1,299
+0.51(+5.49%)
Jul 10, 2023
9.290
9.290
9.290
9.290
580
+0.29(+3.22%)
Jul 07, 2023
8.800
9.000
8.800
9.000
2,610
+0.40(+4.65%)
Jul 06, 2023
8.600
8.600
8.600
8.600
122
+0.20(+2.38%)
Jul 05, 2023
8.370
8.400
8.370
8.400
952
+0.41(+5.13%)
Jul 03, 2023
7.990
7.990
7.990
7.990
657
+0.20(+2.62%)
Jun 30, 2023
7.786
7.786
7.786
7.786
126
+0.22(+2.85%)
Jun 29, 2023
7.570
7.573
7.570
7.570
1,029
+0.00(+0.00%)
Jun 28, 2023
7.570
7.598
7.570
7.570
393
-0.00(-0.05%)
Jun 16, 2023
7.574
166
+0.05(+0.72%)
Jun 14, 2023
7.520
74
-2.27(-23.17%)
May 08, 2023
9.789
9.789
9.789
9.789
161
+0.21(+2.18%)
May 05, 2023
9.680
9.680
9.100
9.580
1,287
-1.22(-11.30%)
Apr 26, 2023
10.80
117
+0.45(+4.35%)
Apr 18, 2023
10.35
1
+0.00(+0.00%)
Apr 14, 2023
10.35
71
+0.49(+4.99%)
Apr 13, 2023
9.805
9.878
8.990
9.858
1,144
-0.14(-1.42%)
Apr 10, 2023
10.00
10
+0.86(+9.41%)
Apr 06, 2023
9.200
9.200
7.550
9.140
2,789
+0.35(+3.94%)
Apr 05, 2023
8.410
9.120
8.410
8.793
1,135
+1.14(+14.94%)
Apr 03, 2023
7.650
27
-0.32(-3.98%)
Mar 29, 2023
7.967
85
-0.03(-0.41%)
Mar 16, 2023
8.000
242
+0.00(+0.00%)
Mar 15, 2023
8.250
8.250
8.000
8.000
777
-0.30(-3.61%)
Mar 14, 2023
8.300
8.300
8.300
8.300
301
+0.04(+0.48%)
Mar 13, 2023
8.250
8.380
7.880
8.260
1,384
-0.60(-6.77%)
Mar 10, 2023
8.860
8.860
8.860
8.860
532
-0.39(-4.22%)
Mar 08, 2023
9.250
182
+0.68(+7.93%)
Mar 07, 2023
8.100
8.950
8.000
8.570
21,235
-0.23(-2.61%)
Mar 06, 2023
10.00
10.00
8.750
8.800
10,476
-2.20(-20.00%)
Mar 03, 2023
11.00
11.00
11.00
11.00
3,685
+1.44(+15.10%)
Mar 02, 2023
9.557
9.557
9.557
9.557
779
-0.75(-7.30%)
Mar 01, 2023
10.31
10.31
10.31
10.31
1,283
+0.51(+5.20%)
Feb 24, 2023
9.800
825
-0.20(-2.00%)
Feb 17, 2023
10.00
179
+0.00(+0.00%)
Feb 16, 2023
10.00
10.00
10.00
10.00
471
+1.18(+13.38%)
Feb 15, 2023
10.00
10.00
8.820
8.820
1,763
-1.43(-13.95%)
Feb 13, 2023
10.25
341
+0.27(+2.71%)
Feb 10, 2023
9.690
9.980
9.690
9.980
1,228
+0.75(+8.13%)
Feb 09, 2023
9.230
9.230
9.230
9.230
466
+0.64(+7.45%)
Feb 06, 2023
8.590
73
+0.77(+9.86%)
Feb 03, 2023
7.850
7.850
7.480
7.819
3,367
+0.33(+4.42%)
Feb 02, 2023
7.330
7.498
7.230
7.488
1,302
+0.26(+3.57%)
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
.