Four Seasons Education Cayman Inc ADR (NY: FEDU )

8.000 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 161.17 162.31 160.03 160.79 2,722 +6.45(+4.18%)
Jan 30, 2018 157.94 153.43 154.33 1,570 -3.61(-2.29%)
Jan 29, 2018 157.58 159.93 156.50 157.94 1,996 +1.08(+0.69%)
Jan 26, 2018 161.55 161.55 153.61 156.86 4,449 -1.44(-0.91%)
Jan 25, 2018 159.03 160.83 159.03 158.30 2,104 -0.54(-0.34%)
Jan 24, 2018 158.84 159.41 157.22 158.84 681 +0.00(+0.00%)
Jan 23, 2018 160.47 163.00 157.58 158.84 7,334 -2.71(-1.68%)
Jan 22, 2018 161.73 163.54 159.21 161.55 2,263 +0.90(+0.56%)
Jan 19, 2018 159.03 162.46 157.58 160.65 5,696 +0.90(+0.57%)
Jan 18, 2018 157.76 161.37 154.69 159.75 7,890 +5.05(+3.27%)
Jan 17, 2018 152.89 163.72 152.89 154.69 10,339 +2.53(+1.66%)
Jan 16, 2018 177.80 182.49 152.17 152.17 25,288 -27.44(-15.28%)
Jan 12, 2018 179.60 179.60 179.60 0 +0.90(+0.51%)
Jan 11, 2018 177.98 180.51 169.50 178.70 2,043 +4.33(+2.48%)
Jan 10, 2018 177.80 177.98 173.28 174.37 1,372 -3.43(-1.93%)
Jan 09, 2018 182.31 182.31 173.83 177.80 1,427 -3.61(-1.99%)
Jan 08, 2018 180.14 183.21 178.70 181.41 4,030 +0.90(+0.50%)
Jan 05, 2018 175.99 183.21 175.63 180.51 6,207 +4.51(+2.56%)
Jan 04, 2018 172.74 176.53 172.38 175.99 3,347 +3.61(+2.09%)
Jan 03, 2018 171.48 174.55 171.48 172.38 346 +2.53(+1.49%)
Jan 02, 2018 162.46 170.40 162.46 169.86 724 +7.40(+4.56%)
Dec 29, 2017 162.46 162.46 162.46 0 -5.78(-3.43%)
Dec 28, 2017 169.50 170.58 166.06 168.23 344 +2.89(+1.75%)
Dec 27, 2017 167.80 170.04 164.62 165.34 860 -5.24(-3.07%)
Dec 26, 2017 172.92 175.36 169.86 170.58 1,052 -5.78(-3.28%)
Dec 22, 2017 182.31 182.31 174.91 176.35 2,893 -5.96(-3.27%)
Dec 21, 2017 164.08 182.31 164.08 182.31 3,796 +18.77(+11.48%)
Dec 20, 2017 162.46 165.88 161.55 163.54 1,414 +0.54(+0.33%)
Dec 19, 2017 164.08 166.97 161.17 163.00 1,012 -1.26(-0.77%)
Dec 18, 2017 163.36 167.15 160.47 164.26 1,388 +2.71(+1.68%)
Dec 15, 2017 155.24 170.40 152.08 161.55 15,694 +12.45(+8.35%)
Dec 14, 2017 160.83 164.98 135.02 149.10 14,776 -12.09(-7.50%)
Dec 13, 2017 163.18 166.61 150.72 161.19 7,796 -1.44(-0.89%)
Dec 12, 2017 180.69 180.69 162.63 162.63 7,718 -18.41(-10.17%)
Dec 11, 2017 180.51 182.22 180.14 181.05 226 +0.54(+0.30%)
Dec 08, 2017 181.95 188.63 179.60 180.51 12,183 +0.00(+0.00%)
Dec 07, 2017 179.24 180.87 176.99 180.51 2,721 +0.00(+0.00%)
Dec 06, 2017 176.53 182.58 175.99 180.51 8,316 +3.97(+2.25%)
Dec 05, 2017 181.23 181.23 175.09 176.53 5,945 -4.15(-2.30%)
Dec 04, 2017 180.51 180.56 179.06 180.69 1,881 -0.90(-0.50%)
Dec 01, 2017 176.53 181.59 172.02 181.59 4,288 +5.60(+3.18%)
Nov 30, 2017 173.83 175.99 167.42 175.99 8,184 +7.22(+4.28%)
Nov 29, 2017 165.88 170.58 164.26 168.77 7,069 -0.18(-0.11%)
Nov 28, 2017 165.34 169.50 158.66 168.95 11,073 +3.61(+2.18%)
Nov 27, 2017 172.74 175.09 162.63 165.34 21,911 -7.22(-4.18%)
Nov 24, 2017 173.10 178.52 172.56 172.56 7,471 -2.89(-1.65%)
Nov 22, 2017 179.78 179.96 174.55 175.45 1,588 -4.69(-2.61%)
Nov 21, 2017 180.69 180.69 176.17 180.14 7,407 +1.08(+0.60%)
Nov 20, 2017 180.32 180.87 177.98 179.06 3,151 -0.54(-0.30%)
Nov 17, 2017 175.09 181.59 175.09 179.60 34,593 +3.07(+1.74%)
Nov 16, 2017 179.60 181.41 173.47 176.53 23,871 -0.72(-0.41%)
Nov 15, 2017 178.88 180.32 176.90 177.26 3,372 -2.17(-1.21%)
Nov 14, 2017 181.77 182.49 178.70 179.42 8,683 -1.62(-0.90%)
Nov 13, 2017 180.51 181.59 177.80 181.05 17,117 +0.54(+0.30%)
Nov 10, 2017 179.78 181.95 177.44 180.51 27,181 +0.00(+0.00%)
Nov 09, 2017 170.22 183.03 170.22 180.51 59,367 +9.03(+5.26%)
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.