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
)
10.64
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
Feb 01, 2023
7.230
7.230
7.220
7.230
1,096
+0.16(+2.26%)
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%)
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%)
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
.