Four Seasons Education Cayman Inc ADR (NY: FEDU )

11.95 +1.09 (+10.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.640 1.690 1.600 1.600 33,600 +0.03(+1.91%)
Dec 30, 2019 1.710 1.730 1.570 1.570 67,589 -0.18(-10.29%)
Dec 27, 2019 1.790 1.790 1.750 1.750 60,200 -0.04(-2.23%)
Dec 26, 2019 1.763 1.800 1.763 1.790 2,222 +0.04(+2.29%)
Dec 24, 2019 1.820 1.820 1.750 1.750 10,500 -0.07(-3.85%)
Dec 23, 2019 1.820 1.850 1.800 1.820 4,210 +0.00(+0.00%)
Dec 20, 2019 1.870 1.890 1.810 1.820 6,700 -0.03(-1.89%)
Dec 19, 2019 1.850 1.880 1.850 1.855 1,104 +0.05(+3.06%)
Dec 18, 2019 1.760 1.810 1.760 1.800 9,460 -0.02(-1.17%)
Dec 17, 2019 1.850 1.860 1.750 1.821 8,239 -0.08(-4.14%)
Dec 16, 2019 1.900 1.900 1.900 1.900 520 +0.01(+0.53%)
Dec 13, 2019 1.900 1.903 1.890 1.890 1,200 +0.03(+1.61%)
Dec 12, 2019 1.840 1.880 1.820 1.860 1,600 -0.04(-2.11%)
Dec 11, 2019 1.840 1.910 1.840 1.900 943 +0.08(+4.40%)
Dec 10, 2019 1.830 1.830 1.800 1.820 2,205 -0.01(-0.55%)
Dec 09, 2019 1.782 1.830 1.782 1.830 4,741 +0.00(+0.00%)
Dec 06, 2019 1.845 1.850 1.805 1.830 9,500 -0.07(-3.68%)
Dec 05, 2019 1.890 1.900 1.880 1.900 911 +0.01(+0.53%)
Dec 04, 2019 1.870 1.900 1.870 1.890 3,806 +0.04(+2.16%)
Dec 03, 2019 1.950 1.950 1.820 1.850 6,765 -0.08(-4.15%)
Dec 02, 2019 2.030 2.030 1.930 1.930 7,329 -0.09(-4.46%)
Nov 29, 2019 1.960 2.060 1.960 2.020 138,000 +0.02(+1.25%)
Nov 27, 2019 2.080 2.100 1.980 1.995 70,300 -0.05(-2.68%)
Nov 26, 2019 2.130 2.180 2.010 2.050 123,671 -0.02(-0.97%)
Nov 25, 2019 2.200 2.200 2.065 2.070 67,157 -0.10(-4.61%)
Nov 22, 2019 2.190 2.240 2.120 2.170 58,500 +0.00(+0.00%)
Nov 21, 2019 2.220 2.240 2.150 2.170 55,668 +0.00(+0.00%)
Nov 20, 2019 2.170 2.220 2.150 2.170 31,432 +0.02(+0.93%)
Nov 19, 2019 2.200 2.210 2.110 2.150 42,307 -0.04(-1.83%)
Nov 18, 2019 2.220 2.220 2.180 2.190 2,251 -0.01(-0.45%)
Nov 15, 2019 2.200 2.210 2.170 2.200 56,800 +0.05(+2.33%)
Nov 14, 2019 2.180 2.200 2.150 2.150 86,044 -0.01(-0.46%)
Nov 13, 2019 2.150 2.160 2.110 2.160 90,587 +0.04(+1.89%)
Nov 12, 2019 2.150 2.150 2.070 2.120 82,373 +0.03(+1.44%)
Nov 11, 2019 2.150 2.150 2.080 2.090 72,910 +0.09(+4.50%)
Nov 08, 2019 2.150 2.150 1.990 2.000 88,900 +0.00(+0.00%)
Nov 07, 2019 2.100 2.100 1.980 2.000 74,743 -0.01(-0.50%)
Nov 06, 2019 2.100 2.100 1.980 2.010 52,912 +0.00(+0.00%)
Nov 05, 2019 2.100 2.100 1.980 2.010 64,035 +0.03(+1.52%)
Nov 04, 2019 2.000 2.005 1.940 1.980 86,533 +0.00(+0.00%)
Nov 01, 2019 2.050 2.050 1.900 1.980 89,800 +0.08(+4.21%)
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%)
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.