Four Seasons Education Cayman Inc ADR (NY: FEDU )

16.55 +0.45 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.80 33.80 32.00 32.00 1,680 +0.60(+1.91%)
Dec 30, 2019 34.20 34.60 31.40 31.40 3,379 -3.60(-10.29%)
Dec 27, 2019 35.80 35.80 35.00 35.00 3,010 -0.80(-2.23%)
Dec 26, 2019 35.27 36.00 35.27 35.80 111 +0.80(+2.29%)
Dec 24, 2019 36.40 36.40 35.00 35.00 525 -1.40(-3.85%)
Dec 23, 2019 36.40 37.00 36.00 36.40 210 +0.00(+0.00%)
Dec 20, 2019 37.40 37.80 36.20 36.40 335 -0.70(-1.89%)
Dec 19, 2019 37.00 37.60 37.00 37.10 55 +1.10(+3.06%)
Dec 18, 2019 35.20 36.20 35.20 36.00 473 -0.43(-1.17%)
Dec 17, 2019 37.00 37.20 35.00 36.43 411 -1.57(-4.14%)
Dec 16, 2019 38.00 38.00 38.00 38.00 26 +0.20(+0.53%)
Dec 13, 2019 38.00 38.05 37.80 37.80 60 +0.60(+1.61%)
Dec 12, 2019 36.80 37.60 36.40 37.20 80 -0.80(-2.11%)
Dec 11, 2019 36.79 38.20 36.79 38.00 47 +1.60(+4.40%)
Dec 10, 2019 36.60 36.60 36.00 36.40 110 -0.20(-0.55%)
Dec 09, 2019 35.63 36.60 35.63 36.60 237 +0.00(+0.00%)
Dec 06, 2019 36.91 37.00 36.11 36.60 475 -1.40(-3.68%)
Dec 05, 2019 37.80 38.00 37.60 38.00 45 +0.20(+0.53%)
Dec 04, 2019 37.40 38.00 37.40 37.80 190 +0.80(+2.16%)
Dec 03, 2019 39.00 39.00 36.40 37.00 338 -1.60(-4.15%)
Dec 02, 2019 40.60 40.60 38.60 38.60 366 -1.80(-4.46%)
Nov 29, 2019 39.20 41.20 39.20 40.40 6,900 +0.50(+1.25%)
Nov 27, 2019 41.60 42.00 39.60 39.90 3,515 -1.10(-2.68%)
Nov 26, 2019 42.60 43.60 40.20 41.00 6,183 -0.40(-0.97%)
Nov 25, 2019 44.00 44.00 41.30 41.40 3,357 -2.00(-4.61%)
Nov 22, 2019 43.80 44.80 42.40 43.40 2,925 +0.00(+0.00%)
Nov 21, 2019 44.40 44.80 43.00 43.40 2,783 +0.00(+0.00%)
Nov 20, 2019 43.40 44.40 43.00 43.40 1,571 +0.40(+0.93%)
Nov 19, 2019 44.00 44.20 42.21 43.00 2,115 -0.80(-1.83%)
Nov 18, 2019 44.40 44.40 43.60 43.80 112 -0.20(-0.45%)
Nov 15, 2019 44.00 44.20 43.40 44.00 2,840 +1.00(+2.33%)
Nov 14, 2019 43.60 44.00 43.00 43.00 4,302 -0.20(-0.46%)
Nov 13, 2019 43.00 43.20 42.20 43.20 4,529 +0.80(+1.89%)
Nov 12, 2019 43.00 43.00 41.40 42.40 4,118 +0.60(+1.44%)
Nov 11, 2019 43.00 43.00 41.60 41.80 3,645 +1.80(+4.50%)
Nov 08, 2019 43.00 43.00 39.80 40.00 4,445 +0.00(+0.00%)
Nov 07, 2019 42.00 42.00 39.60 40.00 3,737 -0.20(-0.50%)
Nov 06, 2019 42.00 42.00 39.60 40.20 2,645 +0.00(+0.00%)
Nov 05, 2019 42.00 42.00 39.60 40.20 3,201 +0.60(+1.52%)
Nov 04, 2019 40.00 40.10 38.80 39.60 4,326 +0.00(+0.00%)
Nov 01, 2019 41.00 41.00 38.00 39.60 4,490 +1.60(+4.21%)
Oct 31, 2019 38.40 38.50 38.00 38.00 536 +0.00(+0.00%)
Oct 30, 2019 37.80 39.00 37.60 38.00 2,201 +0.20(+0.53%)
Oct 29, 2019 37.80 38.00 37.78 37.80 861 +0.00(+0.00%)
Oct 28, 2019 36.00 38.00 36.00 37.80 484 +0.50(+1.34%)
Oct 25, 2019 37.00 37.80 37.00 37.30 400 -0.10(-0.27%)
Oct 24, 2019 39.40 39.40 37.40 37.40 469 -1.00(-2.60%)
Oct 23, 2019 36.90 39.00 36.62 38.40 1,639 +2.00(+5.49%)
Oct 22, 2019 36.00 36.60 36.00 36.40 159 +0.20(+0.55%)
Oct 21, 2019 36.20 36.20 36.20 36.20 22 +0.20(+0.56%)
Oct 18, 2019 36.00 36.00 36.00 36.00 5 +0.00(+0.00%)
Oct 17, 2019 36.00 36.00 36.00 36.00 9 +0.40(+1.12%)
Oct 16, 2019 35.60 35.60 35.60 35.60 26 +0.20(+0.56%)
Oct 15, 2019 35.40 35.60 35.40 35.40 145 -0.40(-1.12%)
Oct 14, 2019 35.80 35.80 35.80 35.80 3 +0.00(+0.00%)
Oct 11, 2019 36.20 36.20 35.80 35.80 270 -0.60(-1.65%)
Oct 10, 2019 36.60 36.60 36.40 36.40 21 +0.00(+0.00%)
Oct 09, 2019 36.35 36.40 36.35 36.40 70 -0.22(-0.61%)
Oct 08, 2019 36.49 36.62 36.49 36.62 15 +0.42(+1.17%)
Oct 07, 2019 36.20 36.33 36.20 36.20 77 +0.00(+0.00%)
Oct 04, 2019 36.08 36.22 36.08 36.20 265 +0.40(+1.12%)
Oct 03, 2019 35.80 35.80 35.80 35.80 105 -0.40(-1.10%)
Oct 02, 2019 36.20 36.20 36.20 36.20 25 +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.