Four Seasons Education Cayman Inc ADR (NY: FEDU )

0.9900 USD +0.0700 (+7.61%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.350 1.670 1.350 1.570 4,202,536 +0.21(+15.44%)
Mar 30, 2021 1.340 1.550 1.250 1.360 1,722,170 -0.09(-6.21%)
Mar 29, 2021 1.660 1.740 1.370 1.450 3,852,771 -0.35(-19.44%)
Mar 26, 2021 1.770 2.640 1.610 1.800 105,852,300 +0.46(+34.33%)
Mar 25, 2021 1.300 1.400 1.260 1.340 40,842 +0.01(+0.75%)
Mar 24, 2021 1.380 1.450 1.260 1.330 122,527 -0.01(-0.75%)
Mar 23, 2021 1.550 1.570 1.340 1.340 79,471 -0.21(-13.55%)
Mar 22, 2021 1.650 1.660 1.510 1.550 52,557 -0.03(-1.90%)
Mar 19, 2021 1.470 1.750 1.470 1.580 305,100 +0.03(+2.24%)
Mar 18, 2021 1.500 1.570 1.470 1.545 76,949 +0.04(+2.34%)
Mar 17, 2021 1.450 1.580 1.400 1.510 63,683 +0.03(+2.03%)
Mar 16, 2021 1.610 1.610 1.430 1.480 89,595 -0.06(-3.90%)
Mar 15, 2021 1.590 1.620 1.480 1.540 136,648 -0.03(-1.91%)
Mar 12, 2021 1.440 1.580 1.390 1.570 240,300 +0.16(+11.35%)
Mar 11, 2021 1.370 1.470 1.370 1.410 130,323 +0.07(+5.22%)
Mar 10, 2021 1.400 1.410 1.330 1.340 34,858 -0.04(-2.90%)
Mar 09, 2021 1.330 1.430 1.310 1.380 151,210 +0.09(+6.98%)
Mar 08, 2021 1.440 1.540 1.290 1.290 73,532 -0.21(-14.00%)
Mar 05, 2021 1.570 1.570 1.410 1.500 95,600 +0.00(+0.00%)
Mar 04, 2021 1.490 1.570 1.490 1.500 86,883 -0.04(-2.60%)
Mar 03, 2021 1.510 1.595 1.510 1.540 24,839 +0.01(+0.65%)
Mar 02, 2021 1.540 1.610 1.510 1.530 31,363 -0.02(-1.29%)
Mar 01, 2021 1.490 1.699 1.450 1.550 86,508 -0.02(-1.27%)
Feb 26, 2021 1.460 1.570 1.420 1.570 395,500 +0.00(+0.00%)
Feb 25, 2021 1.640 1.760 1.520 1.570 62,266 -0.17(-9.77%)
Feb 24, 2021 1.680 1.750 1.660 1.740 33,715 +0.07(+4.19%)
Feb 23, 2021 1.820 1.820 1.610 1.670 212,539 -0.25(-13.02%)
Feb 22, 2021 1.870 1.950 1.760 1.920 158,822 -0.03(-1.54%)
Feb 19, 2021 1.820 2.080 1.800 1.950 225,700 +0.10(+5.41%)
Feb 18, 2021 1.950 1.950 1.810 1.850 191,598 -0.13(-6.57%)
Feb 17, 2021 2.040 2.040 1.865 1.980 261,313 -0.01(-0.50%)
Feb 16, 2021 1.930 2.080 1.930 1.990 534,781 -0.05(-2.45%)
Feb 12, 2021 1.900 2.400 1.720 2.040 3,625,800 +0.28(+15.91%)
Feb 11, 2021 1.610 1.840 1.590 1.760 588,831 +0.11(+6.67%)
Feb 10, 2021 1.630 1.690 1.580 1.650 184,190 +0.05(+3.12%)
Feb 09, 2021 1.650 1.650 1.550 1.600 296,617 -0.02(-1.23%)
Feb 08, 2021 1.590 1.630 1.480 1.620 673,873 -0.06(-3.57%)
Feb 05, 2021 1.850 2.200 1.620 1.680 2,480,300 -0.13(-7.18%)
Feb 04, 2021 1.400 2.120 1.380 1.810 5,243,777 +0.40(+28.37%)
Feb 03, 2021 1.450 1.450 1.343 1.410 71,195 -0.02(-1.40%)
Feb 02, 2021 1.370 1.450 1.320 1.430 176,945 +0.11(+8.33%)
Feb 01, 2021 1.370 1.400 1.290 1.320 160,274 -0.12(-8.33%)
Jan 29, 2021 1.280 1.580 1.170 1.440 2,019,500 +0.23(+19.01%)
Jan 28, 2021 1.340 1.340 1.170 1.210 148,306 -0.15(-11.03%)
Jan 27, 2021 1.470 1.480 1.320 1.360 137,819 -0.04(-2.86%)
Jan 26, 2021 1.410 1.460 1.340 1.400 175,601 -0.06(-4.11%)
Jan 25, 2021 1.380 1.490 1.320 1.460 726,277 +0.18(+14.06%)
Jan 22, 2021 1.180 1.320 1.170 1.280 255,100 +0.10(+8.47%)
Jan 21, 2021 1.110 1.250 1.080 1.180 447,749 +0.09(+8.26%)
Jan 20, 2021 1.090 1.150 1.050 1.090 256,206 +0.00(+0.00%)
Jan 19, 2021 1.100 1.130 1.080 1.090 73,451 +0.01(+0.93%)
Jan 15, 2021 1.130 1.130 1.070 1.080 42,200 -0.01(-0.92%)
Jan 14, 2021 1.120 1.120 1.040 1.090 293,087 +0.06(+5.83%)
Jan 13, 2021 1.000 1.100 0.9806 1.030 257,618 +0.04(+4.04%)
Jan 12, 2021 1.100 1.100 0.9900 0.9900 137,202 -0.12(-10.81%)
Jan 11, 2021 1.110 1.120 1.050 1.110 104,588 +0.03(+2.78%)
Jan 08, 2021 1.110 1.130 1.054 1.080 86,000 -0.03(-2.70%)
Jan 07, 2021 1.130 1.135 1.080 1.110 42,440 +0.01(+0.91%)
Jan 06, 2021 1.080 1.130 1.070 1.100 30,389 +0.04(+3.77%)
Jan 05, 2021 1.040 1.110 1.040 1.060 23,507 -0.01(-0.93%)
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.