Register to chat with like-minded investors on our interactive forums.
FEDU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 10.00 | -0.26 | -2.54% | 10.5431 | 11.22 | 10.00 | 2,668 |
| Sep 16 2024 | 10.2601 | -0.52 | -4.82% | 10.87 | 11.01 | 10.00 | 1,888 |
| Sep 13 2024 | 10.78 | -0.44 | -3.92% | 11.53 | 11.53 | 10.40 | 2,822 |
| Sep 12 2024 | 11.22 | -0.60 | -5.08% | 11.82 | 11.99 | 11.22 | 2,991 |
| Sep 11 2024 | 11.82 | 0.00 | 0.00% | 11.90 | 11.90 | 11.82 | 341 |
| Sep 10 2024 | 11.82 | -0.18 | -1.50% | 10.82 | 11.82 | 10.82 | 1,068 |
| Sep 09 2024 | 12.00 | 0.65 | 5.73% | 11.87 | 12.00 | 11.35 | 370 |
| Sep 06 2024 | 11.35 | -0.15 | -1.30% | 12.10 | 12.30 | 11.10 | 4,115 |
| Sep 05 2024 | 11.50 | -0.39 | -3.28% | 11.59 | 12.00 | 11.50 | 873 |
| Sep 04 2024 | 11.89 | 0.23 | 1.97% | 11.80 | 13.145 | 11.2078 | 14,097 |
| Sep 03 2024 | 11.66 | -5.35 | -31.45% | 15.70 | 15.70 | 9.70 | 12,161 |
| Aug 30 2024 | 17.01 | -4.98 | -22.63% | 19.96 | 19.99 | 16.55 | 9,431 |
| Aug 29 2024 | 21.985 | -0.71 | -3.11% | 22.70 | 22.70 | 19.96 | 41,890 |
| Aug 28 2024 | 22.69 | 2.19 | 10.68% | 20.87 | 22.69 | 20.0247 | 13,678 |
| Aug 27 2024 | 20.50 | 1.00 | 5.13% | 19.55 | 20.50 | 18.90 | 8,380 |
| Aug 26 2024 | 19.50 | 3.50 | 21.88% | 16.19 | 21.2799 | 16.19 | 20,906 |
| Aug 23 2024 | 16.00 | 0.00 | 0.00% | 16.27 | 16.27 | 14.9901 | 861 |
| Aug 22 2024 | 16.00 | -0.38 | -2.29% | 16.00 | 16.38 | 14.73 | 3,224 |
| Aug 21 2024 | 16.375 | -0.48 | -2.82% | 16.66 | 16.86 | 16.00 | 1,173 |
| Aug 20 2024 | 16.85 | 0.75 | 4.66% | 16.10 | 16.85 | 16.10 | 1,038 |
| Aug 19 2024 | 16.10 | 2.54 | 18.73% | 13.56 | 16.70 | 13.56 | 2,984 |
| Aug 16 2024 | 13.56 | 0.00 | 0.00% | 12.00 | 13.56 | 12.00 | 510 |
| Aug 15 2024 | 13.56 | 2.03 | 17.61% | 12.59 | 13.56 | 12.59 | 525 |
| Aug 14 2024 | 11.53 | -0.22 | -1.87% | 11.70 | 12.80 | 11.14 | 2,797 |
| Aug 13 2024 | 11.75 | -0.60 | -4.86% | 11.32 | 12.34 | 11.32 | 1,100 |
| Aug 12 2024 | 12.35 | -0.38 | -2.99% | 12.39 | 12.39 | 11.5901 | 870 |
| Aug 09 2024 | 12.73 | 0.00 | 0.00% | 13.00 | 13.00 | 12.00 | 50 |
| Aug 08 2024 | 12.73 | 0.23 | 1.84% | 13.00 | 13.00 | 12.65 | 4,775 |
| Aug 07 2024 | 12.50 | -0.80 | -6.02% | 13.50 | 13.60 | 12.50 | 4,851 |
| Aug 06 2024 | 13.30 | -0.34 | -2.49% | 14.01 | 14.01 | 12.96 | 10,105 |
| Aug 05 2024 | 13.64 | 0.69 | 5.33% | 13.64 | 13.64 | 13.64 | 161 |
| Aug 02 2024 | 12.9501 | 0.00 | 0.00% | 14.25 | 14.25 | 12.9501 | 72 |
| Aug 01 2024 | 12.9501 | 0.00 | 0.00% | 14.00 | 14.00 | 12.9501 | 193 |
| Jul 31 2024 | 12.9501 | -3.05 | -19.06% | 17.12 | 17.12 | 12.9501 | 2,872 |
| Jul 30 2024 | 15.9999 | 0.00 | 0.00% | 16.79 | 16.79 | 15.9999 | 100 |
| Jul 29 2024 | 15.9999 | 0.00 | 0.00% | 15.80 | 15.9999 | 15.36 | 161 |
| Jul 26 2024 | 15.9999 | 0.00 | 0.00% | 16.08 | 16.08 | 15.20 | 194 |
| Jul 25 2024 | 15.9999 | -0.35 | -2.14% | 16.00 | 16.00 | 15.9999 | 809 |
| Jul 24 2024 | 16.35 | 3.15 | 23.86% | 13.30 | 17.78 | 13.30 | 8,711 |
| Jul 23 2024 | 13.20 | -0.03 | -0.23% | 13.69 | 13.69 | 12.69 | 474 |
| Jul 22 2024 | 13.23 | -0.77 | -5.50% | 14.49 | 14.50 | 13.04 | 715 |
| Jul 19 2024 | 14.00 | 0.50 | 3.70% | 14.00 | 14.00 | 14.00 | 245 |
| Jul 18 2024 | 13.50 | 0.50 | 3.85% | 12.50 | 13.50 | 12.50 | 647 |
| Jul 17 2024 | 13.00 | 1.17 | 9.89% | 11.70 | 14.50 | 11.70 | 12,192 |
| Jul 16 2024 | 11.83 | 0.83 | 7.55% | 11.01 | 13.20 | 11.00 | 7,797 |
| Jul 15 2024 | 11.00 | 0.00 | 0.00% | 11.35 | 11.35 | 11.00 | 93 |
| Jul 12 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 10.80 | 504 |
| Jul 11 2024 | 10.9999 | 0.00 | 0.00% | 10.00 | 10.9999 | 10.00 | 373 |
| Jul 10 2024 | 10.9999 | 0.00 | 0.00% | 11.00 | 11.00 | 10.9999 | 2 |
| Jul 09 2024 | 10.9999 | -0.19 | -1.70% | 10.50 | 10.9999 | 10.50 | 220 |
| Jul 08 2024 | 11.19 | -0.75 | -6.28% | 12.15 | 12.15 | 11.19 | 205 |
| Jul 05 2024 | 11.94 | 0.00 | 0.00% | 11.13 | 11.94 | 10.53 | 402 |
| Jul 03 2024 | 11.94 | 0.00 | 0.00% | 11.94 | 11.94 | 11.94 | 0 |
| Jul 02 2024 | 11.94 | 0.00 | 0.00% | 12.00 | 12.00 | 11.90 | 14 |
| Jul 01 2024 | 11.94 | 0.00 | 0.00% | 11.94 | 11.94 | 10.79 | 57 |
| Jun 28 2024 | 11.94 | 0.23 | 1.96% | 11.50 | 11.94 | 11.50 | 397 |
| Jun 27 2024 | 11.71 | -0.89 | -7.06% | 12.80 | 12.80 | 11.42 | 1,162 |
| Jun 26 2024 | 12.60 | -0.73 | -5.48% | 13.45 | 13.50 | 12.60 | 531 |
| Jun 25 2024 | 13.33 | 0.00 | 0.00% | 13.00 | 13.33 | 13.00 | 149 |
| Jun 24 2024 | 13.33 | 0.00 | 0.00% | 13.69 | 13.69 | 13.33 | 107 |
| Jun 21 2024 | 13.33 | 0.33 | 2.54% | 13.33 | 13.33 | 12.40 | 369 |
| Jun 20 2024 | 13.00 | 0.35 | 2.77% | 13.00 | 14.50 | 12.30 | 6,354 |
