Four Seasons Education Cayman Inc ADR (NY: FEDU )

1.330 USD -0.030 (-2.21%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.920 1.925 1.900 1.900 10,737 +0.00(+0.00%)
Oct 30, 2019 1.890 1.950 1.880 1.900 44,031 +0.01(+0.53%)
Oct 29, 2019 1.890 1.900 1.889 1.890 17,230 +0.00(+0.00%)
Oct 28, 2019 1.800 1.900 1.800 1.890 9,689 +0.02(+1.34%)
Oct 25, 2019 1.850 1.890 1.850 1.865 8,000 -0.01(-0.27%)
Oct 24, 2019 1.970 1.970 1.870 1.870 9,394 -0.05(-2.60%)
Oct 23, 2019 1.845 1.950 1.831 1.920 32,791 +0.10(+5.49%)
Oct 22, 2019 1.800 1.830 1.800 1.820 3,182 +0.01(+0.55%)
Oct 21, 2019 1.810 1.810 1.810 1.810 447 +0.01(+0.56%)
Oct 18, 2019 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Oct 17, 2019 1.800 1.800 1.800 1.800 196 +0.02(+1.12%)
Oct 16, 2019 1.780 1.780 1.780 1.780 528 +0.01(+0.56%)
Oct 15, 2019 1.770 1.780 1.770 1.770 2,912 -0.02(-1.12%)
Oct 14, 2019 1.790 1.790 1.790 1.790 63 +0.00(+0.00%)
Oct 11, 2019 1.810 1.810 1.790 1.790 5,400 -0.03(-1.65%)
Oct 10, 2019 1.830 1.830 1.820 1.820 437 +0.00(+0.00%)
Oct 09, 2019 1.817 1.820 1.817 1.820 1,401 -0.01(-0.61%)
Oct 08, 2019 1.824 1.831 1.824 1.831 306 +0.02(+1.17%)
Oct 07, 2019 1.810 1.817 1.810 1.810 1,552 +0.00(+0.00%)
Oct 04, 2019 1.804 1.811 1.804 1.810 5,300 +0.02(+1.12%)
Oct 03, 2019 1.790 1.790 1.790 1.790 2,102 -0.02(-1.10%)
Oct 02, 2019 1.810 1.810 1.810 1.810 504 +0.00(+0.00%)
Oct 01, 2019 1.750 1.820 1.750 1.810 3,191 -0.01(-0.55%)
Sep 30, 2019 1.820 1.820 1.820 1.820 122 +0.03(+1.45%)
Sep 27, 2019 1.790 1.794 1.790 1.794 600 -0.03(-1.43%)
Sep 26, 2019 1.810 1.820 1.790 1.820 7,033 +0.07(+4.00%)
Sep 25, 2019 1.780 1.840 1.750 1.750 5,477 +0.01(+0.57%)
Sep 24, 2019 1.750 1.750 1.700 1.740 15,123 +0.00(+0.00%)
Sep 23, 2019 1.737 1.740 1.737 1.740 405 -0.04(-2.25%)
Sep 20, 2019 1.740 1.790 1.710 1.780 4,300 +0.10(+5.95%)
Sep 19, 2019 1.710 1.710 1.680 1.680 19,009 -0.02(-1.18%)
Sep 18, 2019 1.740 1.740 1.700 1.700 26,638 -0.10(-5.56%)
Sep 17, 2019 1.830 1.834 1.790 1.800 9,640 +0.00(+0.00%)
Sep 16, 2019 1.810 1.870 1.800 1.800 19,363 +0.01(+0.56%)
Sep 13, 2019 1.980 2.040 1.780 1.790 14,600 -0.18(-9.14%)
Sep 12, 2019 2.020 2.040 1.970 1.970 15,989 -0.05(-2.48%)
Sep 11, 2019 2.080 2.080 2.010 2.020 23,647 -0.03(-1.46%)
Sep 10, 2019 2.050 2.070 2.040 2.050 2,565 -0.04(-1.91%)
Sep 09, 2019 2.170 2.189 2.070 2.090 5,633 -0.05(-2.34%)
Sep 06, 2019 2.160 2.169 2.120 2.140 1,100 -0.05(-2.28%)
Sep 05, 2019 2.160 2.200 2.150 2.190 1,154 +0.05(+2.34%)
Sep 04, 2019 2.170 2.190 2.130 2.140 1,717 -0.04(-1.83%)
Sep 03, 2019 2.280 2.280 2.180 2.180 3,757 -0.11(-4.80%)
Aug 30, 2019 2.270 2.310 2.210 2.290 38,500 +0.07(+3.15%)
Aug 29, 2019 2.330 2.330 2.170 2.220 2,384 -0.11(-4.72%)
Aug 28, 2019 2.290 2.330 2.260 2.330 38,321 +0.08(+3.56%)
Aug 27, 2019 2.250 2.300 2.200 2.250 40,673 +0.08(+3.69%)
Aug 26, 2019 2.310 2.310 2.170 2.170 4,002 -0.16(-6.87%)
Aug 23, 2019 2.330 2.340 2.282 2.330 26,200 +0.02(+0.87%)
Aug 22, 2019 2.300 2.320 2.245 2.310 36,990 +0.04(+1.76%)
Aug 21, 2019 2.270 2.291 2.190 2.270 18,978 +0.02(+0.89%)
Aug 20, 2019 2.180 2.260 2.130 2.250 34,637 +0.08(+3.69%)
Aug 19, 2019 2.150 2.180 2.140 2.170 10,092 +0.06(+2.84%)
Aug 16, 2019 2.110 2.140 2.100 2.110 54,500 +0.03(+1.44%)
Aug 15, 2019 2.080 2.090 2.010 2.080 29,640 -0.02(-0.95%)
Aug 14, 2019 2.070 2.130 1.890 2.100 92,524 +0.05(+2.39%)
Aug 13, 2019 2.050 2.060 1.990 2.051 9,194 +0.02(+1.03%)
Aug 12, 2019 2.030 2.040 1.930 2.030 36,613 +0.03(+1.50%)
Aug 09, 2019 1.950 2.030 1.940 2.000 43,200 +0.06(+3.09%)
Aug 08, 2019 1.950 1.950 1.880 1.940 40,511 +0.04(+2.11%)
Aug 07, 2019 1.900 1.900 1.870 1.900 38,447 +0.00(+0.00%)
Aug 06, 2019 1.930 1.930 1.810 1.900 55,176 -0.03(-1.55%)
Aug 05, 2019 1.700 1.930 1.650 1.930 86,233 +0.24(+14.20%)
Aug 02, 2019 1.650 1.810 1.550 1.690 59,000 +0.14(+9.03%)
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.