Singapore markets open in 22 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,903.24 +1,088.89 (+1.88%) CMC Crypto 200
1,273.83 +3.09 (+0.24%)
Four Seasons Education (Cayman) Inc. (FEDU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 09:41AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 400 |
| 30 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 200 |
| 29 Apr 2024 | 9.64 | 9.64 | 8.83 | 8.83 | 8.83 | 500 |
| 26 Apr 2024 | 8.74 | 9.57 | 8.68 | 9.45 | 9.45 | 2,200 |
| 25 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
| 24 Apr 2024 | 7.96 | 8.70 | 7.96 | 8.70 | 8.70 | 500 |
| 23 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 200 |
| 22 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 100 |
| 19 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 700 |
| 18 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 200 |
| 17 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 16 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 15 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 12 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 11 Apr 2024 | 10.38 | 10.48 | 10.38 | 10.48 | 10.48 | 200 |
| 10 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 300 |
| 09 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 08 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 05 Apr 2024 | 10.23 | 10.23 | 9.71 | 9.71 | 9.71 | 300 |
| 04 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 03 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 02 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 01 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 28 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 27 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 300 |
| 26 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 |
| 25 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| 21 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 Mar 2024 | 10.40 | 10.50 | 9.93 | 10.50 | 10.50 | 1,000 |
| 19 Mar 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 600 |
| 18 Mar 2024 | 10.06 | 11.35 | 9.25 | 11.35 | 11.35 | 2,700 |
| 15 Mar 2024 | 10.13 | 10.13 | 10.04 | 10.04 | 10.04 | 300 |
| 14 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 13 Mar 2024 | 10.20 | 10.90 | 10.13 | 10.90 | 10.90 | 2,500 |
| 12 Mar 2024 | 9.79 | 11.29 | 9.77 | 10.98 | 10.98 | 5,400 |
| 11 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
| 08 Mar 2024 | 9.41 | 9.80 | 9.06 | 9.80 | 9.80 | 800 |
| 07 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 06 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 400 |
| 05 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 04 Mar 2024 | 9.84 | 9.88 | 9.84 | 9.88 | 9.88 | 400 |
| 01 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 29 Feb 2024 | 9.20 | 9.89 | 9.20 | 9.89 | 9.89 | 500 |
| 28 Feb 2024 | 7.68 | 8.90 | 7.68 | 8.90 | 8.90 | 3,300 |
| 27 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 400 |
| 26 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 100 |
| 23 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 22 Feb 2024 | 8.54 | 8.54 | 8.01 | 8.01 | 8.01 | 1,000 |
| 21 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 20 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 16 Feb 2024 | 7.60 | 7.98 | 7.60 | 7.98 | 7.98 | 700 |
| 15 Feb 2024 | 7.49 | 7.60 | 7.49 | 7.58 | 7.58 | 1,700 |
| 14 Feb 2024 | 8.40 | 8.40 | 7.56 | 7.62 | 7.62 | 1,300 |
| 13 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 200 |
| 12 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 09 Feb 2024 | 8.26 | 8.79 | 8.26 | 8.79 | 8.79 | 800 |
| 08 Feb 2024 | 8.84 | 8.84 | 8.16 | 8.18 | 8.18 | 500 |
| 07 Feb 2024 | 8.22 | 8.84 | 8.22 | 8.84 | 8.84 | 300 |
| 06 Feb 2024 | 9.11 | 9.11 | 8.50 | 8.51 | 8.51 | 700 |
| 05 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 200 |
| 02 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 01 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 31 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 30 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 29 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 300 |
| 26 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 25 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 24 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 23 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 22 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 19 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 17 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 12 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 11 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 09 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 08 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 03 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 02 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 29 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 28 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 27 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 100 |
| 26 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 22 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 21 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 20 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 19 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 300 |
| 15 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 14 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 12 Dec 2023 | 9.73 | 9.95 | 9.73 | 9.75 | 9.75 | 1,000 |
| 11 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 08 Dec 2023 | 9.28 | 9.30 | 9.27 | 9.30 | 9.30 | 500 |
| 07 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.