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 30, 2020 0.8610 0.8880 0.8200 0.8250 28,100 -0.03(-3.77%)
Oct 29, 2020 0.9000 0.9219 0.8573 0.8573 99,663 +0.00(+0.39%)
Oct 28, 2020 0.8888 0.9000 0.8540 0.8540 32,451 -0.06(-6.46%)
Oct 27, 2020 0.9653 0.9900 0.8800 0.9130 91,734 -0.05(-5.42%)
Oct 26, 2020 0.8700 1.020 0.8110 0.9653 195,922 -0.02(-2.37%)
Oct 23, 2020 0.9760 1.030 0.9760 0.9887 99,100 -0.04(-4.01%)
Oct 22, 2020 1.030 1.060 0.9611 1.030 764,083 -0.01(-0.96%)
Oct 21, 2020 0.9400 1.100 0.9100 1.040 285,778 +0.10(+11.23%)
Oct 20, 2020 0.8948 0.9490 0.8807 0.9350 95,981 +0.03(+2.95%)
Oct 19, 2020 0.8762 0.9100 0.8540 0.9082 140,009 +0.05(+5.60%)
Oct 16, 2020 0.8100 0.9900 0.8100 0.8600 663,100 +0.03(+3.61%)
Oct 15, 2020 0.8200 0.8600 0.8100 0.8300 53,329 -0.01(-0.90%)
Oct 14, 2020 0.8101 0.8799 0.8101 0.8375 49,598 +0.03(+3.40%)
Oct 13, 2020 0.8900 0.8900 0.8100 0.8100 154,128 -0.11(-11.52%)
Oct 12, 2020 0.7910 0.9500 0.7601 0.9155 664,834 +0.16(+20.44%)
Oct 09, 2020 0.7500 0.7780 0.7300 0.7601 113,100 +0.01(+1.35%)
Oct 08, 2020 0.7284 0.7866 0.7284 0.7500 92,521 -0.01(-1.33%)
Oct 07, 2020 0.7346 0.7819 0.7300 0.7601 194,911 -0.01(-0.90%)
Oct 06, 2020 0.7000 0.7670 0.7000 0.7670 295,073 +0.03(+3.65%)
Oct 05, 2020 0.6700 0.7900 0.6500 0.7400 961,054 +0.08(+12.12%)
Oct 02, 2020 0.6400 0.6780 0.6255 0.6600 168,400 -0.01(-1.05%)
Oct 01, 2020 0.6780 0.6780 0.6475 0.6670 158,417 +0.02(+2.62%)
Sep 30, 2020 0.7000 0.7000 0.6500 0.6500 243,134 -0.03(-3.82%)
Sep 29, 2020 0.6800 0.7100 0.6500 0.6758 363,396 -0.03(-4.82%)
Sep 28, 2020 0.7800 0.8500 0.6500 0.7100 2,715,928 -0.04(-5.33%)
Sep 25, 2020 0.8000 0.8000 0.7440 0.7500 51,600 -0.01(-1.00%)
Sep 24, 2020 0.7700 0.8000 0.7440 0.7576 72,190 -0.04(-4.94%)
Sep 23, 2020 0.8100 0.8100 0.7500 0.7970 40,850 -0.02(-1.97%)
Sep 22, 2020 0.8000 0.8200 0.8000 0.8130 59,119 +0.00(+0.62%)
Sep 21, 2020 0.8600 0.8600 0.8001 0.8080 94,407 -0.06(-6.60%)
Sep 18, 2020 0.8502 0.8800 0.8502 0.8651 28,400 +0.01(+1.75%)
Sep 17, 2020 0.8862 0.9100 0.8502 0.8502 76,694 -0.03(-3.73%)
Sep 16, 2020 0.9151 0.9200 0.8800 0.8831 24,654 -0.03(-3.38%)
Sep 15, 2020 0.9080 0.9298 0.8700 0.9140 12,483 +0.02(+2.03%)
Sep 14, 2020 0.9006 0.9260 0.8935 0.8958 13,978 +0.00(+0.45%)
Sep 11, 2020 0.9222 0.9700 0.8580 0.8918 48,000 -0.06(-6.20%)
Sep 10, 2020 0.9020 1.000 0.9020 0.9507 35,085 +0.03(+3.00%)
Sep 09, 2020 0.9478 0.9490 0.9101 0.9230 18,356 +0.00(+0.33%)
Sep 08, 2020 0.9370 0.9470 0.9100 0.9200 24,102 -0.02(-2.23%)
Sep 04, 2020 0.9400 0.9430 0.9032 0.9410 69,900 +0.02(+1.73%)
Sep 03, 2020 0.9716 0.9907 0.9100 0.9250 55,722 -0.03(-3.26%)
Sep 02, 2020 0.9713 0.9800 0.9240 0.9562 109,289 +0.02(+2.27%)
Sep 01, 2020 0.9350 0.9830 0.9350 0.9350 48,406 -0.04(-4.16%)
Aug 31, 2020 1.000 1.010 0.9510 0.9756 57,425 -0.02(-2.44%)
Aug 28, 2020 0.9914 1.040 0.9510 1.000 62,800 +0.01(+0.87%)
Aug 27, 2020 0.9415 1.080 0.9333 0.9914 94,924 +0.02(+1.94%)
Aug 26, 2020 1.000 1.000 0.9300 0.9725 43,998 +0.00(+0.26%)
Aug 25, 2020 0.9000 0.9800 0.9000 0.9700 82,129 -0.02(-1.84%)
Aug 24, 2020 1.020 1.020 0.9070 0.9882 167,924 -0.02(-2.16%)
Aug 21, 2020 1.100 1.100 1.000 1.010 174,300 -0.02(-1.94%)
Aug 20, 2020 1.020 1.080 1.010 1.030 540,555 -0.15(-12.71%)
Aug 19, 2020 1.290 1.290 1.160 1.180 962,180 -0.01(-0.84%)
Aug 18, 2020 1.140 1.270 1.110 1.190 936,603 +0.05(+4.39%)
Aug 17, 2020 1.110 1.160 1.000 1.140 461,928 +0.03(+2.70%)
Aug 14, 2020 1.160 1.170 1.100 1.110 217,500 -0.07(-5.93%)
Aug 13, 2020 1.160 1.190 1.160 1.180 28,817 +0.02(+1.72%)
Aug 12, 2020 1.170 1.180 1.160 1.160 72,714 -0.03(-2.52%)
Aug 11, 2020 1.180 1.200 1.160 1.190 92,491 +0.01(+1.28%)
Aug 10, 2020 1.210 1.210 1.160 1.175 71,300 -0.01(-1.26%)
Aug 07, 2020 1.170 1.190 1.160 1.190 92,600 +0.01(+0.85%)
Aug 06, 2020 1.230 1.280 1.170 1.180 446,857 -0.17(-12.59%)
Aug 05, 2020 1.200 1.500 1.160 1.350 1,814,807 +0.16(+13.44%)
Aug 04, 2020 1.180 1.220 1.180 1.190 47,543 +0.01(+0.86%)
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.