Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Four Seasons Education Cayman Inc ADR (NY: FEDU )

8.750 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Four Seasons Education Cayman Inc ADR (NY: FEDU )

Historical Prices