Four Seasons Education Cayman Inc ADR (NY: FEDU )

8.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.00 12.00 11.20 11.31 531 -0.69(-5.75%)
Apr 28, 2022 13.00 13.29 11.54 12.00 4,537 -1.20(-9.09%)
Apr 27, 2022 13.40 14.00 12.82 13.20 1,150 -1.00(-7.04%)
Apr 26, 2022 13.40 16.00 12.65 14.20 4,445 +1.00(+7.58%)
Apr 25, 2022 14.80 14.99 12.64 13.20 2,314 -1.79(-11.92%)
Apr 22, 2022 14.46 15.20 13.40 14.99 781 +1.59(+11.84%)
Apr 21, 2022 15.08 15.08 12.81 13.40 891 -1.20(-8.22%)
Apr 20, 2022 15.20 15.20 14.41 14.60 512 -0.53(-3.49%)
Apr 19, 2022 15.86 15.86 14.40 15.13 452 -0.07(-0.43%)
Apr 18, 2022 16.02 16.02 14.27 15.19 2,409 +0.12(+0.82%)
Apr 14, 2022 15.20 16.06 12.40 15.07 14,249 -0.50(-3.24%)
Apr 13, 2022 15.81 16.80 14.65 15.57 7,524 +0.57(+3.83%)
Apr 12, 2022 12.45 16.80 12.20 15.00 12,233 +2.42(+19.24%)
Apr 11, 2022 11.20 12.60 11.20 12.58 1,672 +1.16(+10.18%)
Apr 08, 2022 11.00 12.00 11.00 11.42 6,289 +0.77(+7.21%)
Apr 07, 2022 12.44 13.39 10.65 10.65 9,920 -2.32(-17.89%)
Apr 06, 2022 12.40 12.98 12.36 12.97 4,044 +0.57(+4.56%)
Apr 05, 2022 12.76 12.78 12.20 12.40 1,968 -0.60(-4.58%)
Apr 04, 2022 12.20 13.08 12.20 13.00 525 +0.00(+0.00%)
Apr 01, 2022 13.00 13.00 12.44 13.00 530 +0.06(+0.49%)
Mar 31, 2022 12.80 13.26 12.20 12.94 836 +0.18(+1.43%)
Mar 30, 2022 13.40 13.40 12.20 12.75 3,751 +0.15(+1.22%)
Mar 29, 2022 13.80 14.20 12.20 12.60 12,886 -1.00(-7.38%)
Mar 28, 2022 14.00 14.40 13.09 13.60 3,841 -0.80(-5.53%)
Mar 25, 2022 15.00 15.00 14.20 14.40 3,695 -1.40(-8.86%)
Mar 24, 2022 15.60 15.80 14.00 15.80 14,744 -0.18(-1.13%)
Mar 23, 2022 10.62 28.40 10.62 15.98 359,597 +4.18(+35.40%)
Mar 22, 2022 9.920 13.20 9.600 11.80 19,092 +0.80(+7.29%)
Mar 21, 2022 10.20 11.00 9.276 11.00 2,098 +1.20(+12.24%)
Mar 18, 2022 9.200 10.30 9.200 9.800 2,953 +0.80(+8.89%)
Mar 17, 2022 7.790 9.334 7.790 9.000 1,647 +0.78(+9.46%)
Mar 16, 2022 8.600 9.576 7.800 8.222 22,212 +0.71(+9.51%)
Mar 15, 2022 10.83 10.83 6.410 7.508 8,524 -2.69(-26.39%)
Mar 14, 2022 11.40 11.40 10.20 10.20 1,542 -1.20(-10.53%)
Mar 11, 2022 11.80 12.00 11.40 11.40 684 -0.40(-3.39%)
Mar 10, 2022 12.60 12.60 11.80 11.80 280 +0.00(+0.00%)
Mar 09, 2022 12.29 12.71 11.80 11.80 201 +0.00(+0.00%)
Mar 08, 2022 12.60 13.00 11.60 11.80 840 +0.00(+0.00%)
Mar 07, 2022 13.00 13.00 11.80 11.80 328 +0.00(+0.00%)
Mar 04, 2022 12.20 12.70 11.80 11.80 305 -1.40(-10.61%)
Mar 02, 2022 13.20 20 +1.00(+8.20%)
Mar 01, 2022 12.00 12.20 12.00 12.20 472 +0.20(+1.67%)
Feb 28, 2022 12.00 12.60 12.00 12.00 159 -0.40(-3.23%)
Feb 25, 2022 12.00 12.40 12.00 12.40 193 +0.02(+0.16%)
Feb 24, 2022 12.38 12.38 12.34 12.38 388 -0.02(-0.16%)
Feb 23, 2022 12.20 12.80 12.00 12.40 208 +0.20(+1.64%)
Feb 22, 2022 12.00 12.60 12.00 12.20 119 -0.60(-4.69%)
Feb 18, 2022 12.80 0 +0.48(+3.86%)
Feb 17, 2022 12.80 12.80 12.32 12.32 49 +0.12(+1.02%)
Feb 16, 2022 12.60 13.00 12.20 12.20 684 +0.00(+0.00%)
Feb 15, 2022 12.20 13.20 12.00 12.20 984 -0.69(-5.35%)
Feb 14, 2022 12.00 13.10 12.00 12.89 138 +0.69(+5.66%)
Feb 11, 2022 13.13 13.13 12.20 12.20 344 -0.31(-2.46%)
Feb 10, 2022 12.42 12.60 12.42 12.51 862 +0.09(+0.71%)
Feb 09, 2022 12.88 13.60 11.80 12.42 1,816 -1.38(-10.00%)
Feb 08, 2022 13.40 13.80 12.20 13.80 447 +0.86(+6.65%)
Feb 07, 2022 13.50 13.60 12.32 12.94 1,055 -0.66(-4.85%)
Feb 04, 2022 13.20 13.74 13.20 13.60 252 +0.20(+1.49%)
Feb 03, 2022 12.60 13.40 13.40 309 +0.21(+1.62%)
Feb 02, 2022 13.00 13.60 13.00 13.19 36 -0.41(-3.04%)
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.