Four Seasons Education Cayman Inc ADR (NY: FEDU )

13.96 +0.51 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 138.00 140.00 138.00 139.40 203 -0.60(-0.43%)
May 30, 2018 137.00 140.00 134.90 140.00 2,849 +1.60(+1.16%)
May 29, 2018 141.20 141.80 137.00 138.40 3,866 -1.40(-1.00%)
May 25, 2018 139.80 139.80 139.80 0 +1.80(+1.30%)
May 24, 2018 145.00 147.00 137.20 138.00 3,799 -4.60(-3.23%)
May 23, 2018 152.00 152.00 142.60 142.60 2,658 -8.20(-5.44%)
May 22, 2018 146.60 151.80 146.60 150.80 2,364 +6.40(+4.43%)
May 21, 2018 140.00 149.20 139.20 144.40 2,027 +6.00(+4.34%)
May 18, 2018 140.00 144.20 138.40 138.40 763 -1.60(-1.14%)
May 17, 2018 139.00 141.19 139.00 140.00 250 +0.00(+0.00%)
May 16, 2018 140.00 153.60 138.00 140.00 4,502 -6.20(-4.24%)
May 15, 2018 139.40 147.20 139.40 146.20 1,956 +8.20(+5.94%)
May 14, 2018 139.00 139.60 137.00 138.00 1,095 +0.40(+0.29%)
May 11, 2018 137.00 137.80 135.79 137.60 125 +1.60(+1.18%)
May 10, 2018 135.80 136.80 134.80 136.00 2,333 +0.00(+0.00%)
May 09, 2018 138.00 139.50 136.00 136.00 1,615 -0.80(-0.58%)
May 08, 2018 136.20 139.60 135.60 136.80 867 +0.60(+0.44%)
May 07, 2018 136.00 139.60 136.00 136.20 520 +0.20(+0.15%)
May 04, 2018 136.00 136.80 134.70 136.00 2,359 -0.20(-0.15%)
May 03, 2018 136.00 137.90 134.80 136.20 1,603 +0.20(+0.15%)
May 02, 2018 135.60 138.40 134.60 136.00 487 -1.00(-0.73%)
May 01, 2018 135.70 137.80 134.60 137.00 269 +1.00(+0.74%)
Apr 30, 2018 136.60 138.20 135.00 136.00 1,042 -2.00(-1.45%)
Apr 27, 2018 136.60 138.40 136.60 138.00 247 -0.60(-0.43%)
Apr 26, 2018 137.60 141.00 136.00 138.60 1,894 +2.40(+1.76%)
Apr 25, 2018 139.00 139.60 135.20 136.20 544 -0.80(-0.58%)
Apr 24, 2018 134.20 139.40 132.40 137.00 1,200 +5.40(+4.10%)
Apr 23, 2018 137.20 137.20 131.40 131.60 441 -3.60(-2.66%)
Apr 20, 2018 144.60 144.60 134.40 135.20 321 -10.80(-7.40%)
Apr 19, 2018 133.40 146.00 130.20 146.00 737 +14.80(+11.28%)
Apr 18, 2018 132.40 132.40 130.20 131.20 439 +0.20(+0.15%)
Apr 17, 2018 130.20 133.00 130.00 131.00 2,746 -1.00(-0.76%)
Apr 16, 2018 131.40 134.60 130.20 132.00 1,499 +0.40(+0.30%)
Apr 13, 2018 134.40 134.40 130.20 131.60 116 -2.20(-1.64%)
Apr 12, 2018 133.60 135.20 131.00 133.80 581 +0.00(+0.00%)
Apr 11, 2018 134.00 135.00 130.00 133.80 3,655 +1.40(+1.06%)
Apr 10, 2018 133.60 136.60 130.00 132.40 3,926 -1.80(-1.34%)
Apr 09, 2018 137.60 142.40 134.20 134.20 5,993 -3.60(-2.61%)
Apr 06, 2018 137.52 137.80 135.00 137.80 674 -1.70(-1.22%)
Apr 05, 2018 137.80 140.60 136.20 139.50 216 -0.10(-0.07%)
Apr 04, 2018 137.20 140.20 135.00 139.60 233 -1.20(-0.85%)
Apr 03, 2018 139.00 142.60 135.40 140.80 2,188 +2.80(+2.03%)
Apr 02, 2018 132.60 144.40 132.60 138.00 4,656 +5.40(+4.07%)
Mar 29, 2018 132.60 132.60 132.60 0 -1.00(-0.75%)
Mar 28, 2018 140.00 140.00 133.60 133.60 1,444 -8.80(-6.18%)
Mar 27, 2018 133.00 144.20 133.00 142.40 3,635 +10.40(+7.88%)
Mar 26, 2018 128.00 134.40 123.00 132.00 7,263 +3.80(+2.96%)
Mar 23, 2018 123.60 135.40 113.40 128.20 31,771 +4.60(+3.72%)
Mar 22, 2018 131.60 131.60 122.00 123.60 4,660 -8.00(-6.08%)
Mar 21, 2018 137.60 139.62 131.40 131.60 831 -6.20(-4.50%)
Mar 20, 2018 139.20 140.00 135.20 137.80 554 -1.40(-1.01%)
Mar 19, 2018 146.60 146.60 136.40 139.20 5,768 -5.00(-3.47%)
Mar 16, 2018 144.80 147.40 144.20 144.20 575 +0.00(+0.00%)
Mar 15, 2018 145.00 147.00 144.00 144.20 1,967 -0.80(-0.55%)
Mar 14, 2018 144.20 146.20 144.20 145.00 964 +0.40(+0.28%)
Mar 13, 2018 146.00 147.18 144.00 144.60 584 -1.40(-0.96%)
Mar 12, 2018 151.01 151.01 146.00 146.00 2,114 -3.40(-2.28%)
Mar 09, 2018 150.60 151.80 149.00 149.40 740 -1.00(-0.66%)
Mar 08, 2018 151.40 152.78 150.00 150.40 262 -1.20(-0.79%)
Mar 07, 2018 151.40 151.60 594 -2.60(-1.69%)
Mar 06, 2018 156.80 158.50 153.60 154.20 301 +0.80(+0.52%)
Mar 05, 2018 151.02 155.29 151.00 153.40 297 +2.40(+1.59%)
Mar 02, 2018 153.00 154.80 149.80 151.00 444 -6.00(-3.82%)
Mar 01, 2018 156.60 157.00 149.80 157.00 1,305 -1.00(-0.63%)
Feb 28, 2018 160.00 160.00 158.00 158.00 224 -2.00(-1.25%)
Feb 27, 2018 163.38 163.38 160.00 160.00 143 -4.40(-2.68%)
Feb 26, 2018 162.00 168.00 152.80 164.40 2,474 +6.40(+4.05%)
Feb 23, 2018 155.53 164.20 155.53 158.00 1,190 -1.20(-0.75%)
Feb 22, 2018 170.20 170.20 156.20 159.20 1,036 -10.80(-6.35%)
Feb 21, 2018 159.00 171.00 157.20 170.00 1,753 +12.80(+8.14%)
Feb 20, 2018 160.00 161.80 150.00 157.20 4,840 -0.80(-0.51%)
Feb 16, 2018 158.00 158.00 158.00 0 +0.00(+0.00%)
Feb 15, 2018 152.80 163.12 152.80 158.00 1,234 +6.40(+4.22%)
Feb 14, 2018 152.20 152.40 147.40 151.60 211 -0.80(-0.52%)
Feb 13, 2018 151.80 155.98 150.89 152.40 167 -2.60(-1.68%)
Feb 12, 2018 155.20 158.20 148.90 155.00 2,183 +3.00(+1.97%)
Feb 09, 2018 151.00 159.60 147.20 152.00 2,963 -0.60(-0.39%)
Feb 08, 2018 160.00 160.20 151.40 152.60 1,127 -7.40(-4.63%)
Feb 07, 2018 164.40 164.40 160.00 160.00 254 -5.40(-3.26%)
Feb 06, 2018 163.00 167.00 163.00 165.40 4,311 +1.60(+0.98%)
Feb 05, 2018 167.50 164.00 163.80 3,637 -0.20(-0.12%)
Feb 02, 2018 163.00 170.00 162.00 164.00 3,514 +1.00(+0.61%)
Feb 01, 2018 168.40 169.34 162.20 163.00 1,568 -6.40(-3.78%)
Jan 31, 2018 169.80 171.00 168.60 169.40 2,584 -1.60(-0.94%)
Jan 30, 2018 175.00 170.00 171.00 1,417 -4.00(-2.29%)
Jan 29, 2018 174.60 177.20 173.40 175.00 1,802 +1.20(+0.69%)
Jan 26, 2018 179.00 179.00 170.20 173.80 4,015 -1.60(-0.91%)
Jan 25, 2018 176.20 178.20 176.20 175.40 1,899 -0.60(-0.34%)
Jan 24, 2018 176.00 176.63 174.20 176.00 615 +0.00(+0.00%)
Jan 23, 2018 177.80 180.60 174.60 176.00 6,619 -3.00(-1.68%)
Jan 22, 2018 179.20 181.20 176.40 179.00 2,042 +1.00(+0.56%)
Jan 19, 2018 176.20 180.00 174.60 178.00 5,141 +1.00(+0.56%)
Jan 18, 2018 174.80 178.80 171.40 177.00 7,121 +5.60(+3.27%)
Jan 17, 2018 169.40 181.40 169.40 171.40 9,332 +2.80(+1.66%)
Jan 16, 2018 197.00 202.20 168.60 168.60 22,823 -30.40(-15.28%)
Jan 12, 2018 199.00 199.00 199.00 0 +1.00(+0.51%)
Jan 11, 2018 197.20 200.00 187.80 198.00 1,844 +4.80(+2.48%)
Jan 10, 2018 197.00 197.20 192.00 193.20 1,238 -3.80(-1.93%)
Jan 09, 2018 202.00 202.00 192.60 197.00 1,288 -4.00(-1.99%)
Jan 08, 2018 199.60 203.00 198.00 201.00 3,637 +1.00(+0.50%)
Jan 05, 2018 195.00 203.00 194.60 200.00 5,602 +5.00(+2.56%)
Jan 04, 2018 191.40 195.60 191.00 195.00 3,020 +4.00(+2.09%)
Jan 03, 2018 190.00 193.40 190.00 191.00 312 +2.80(+1.49%)
Jan 02, 2018 180.00 188.80 180.00 188.20 654 +8.20(+4.56%)
Dec 29, 2017 180.00 180.00 180.00 0 -6.40(-3.43%)
Dec 28, 2017 187.80 189.00 184.00 186.40 310 +3.20(+1.75%)
Dec 27, 2017 185.93 188.40 182.40 183.20 776 -5.80(-3.07%)
Dec 26, 2017 191.60 194.30 188.20 189.00 949 -6.40(-3.28%)
Dec 22, 2017 202.00 202.00 193.80 195.40 2,611 -6.60(-3.27%)
Dec 21, 2017 181.80 202.00 181.80 202.00 3,426 +20.80(+11.48%)
Dec 20, 2017 180.00 183.80 179.00 181.20 1,276 +0.60(+0.33%)
Dec 19, 2017 181.80 185.00 178.58 180.60 914 -1.40(-0.77%)
Dec 18, 2017 181.00 185.20 177.80 182.00 1,253 +3.00(+1.68%)
Dec 15, 2017 172.00 188.80 168.50 179.00 14,164 +13.80(+8.35%)
Dec 14, 2017 178.20 182.80 149.60 165.20 13,336 -13.40(-7.50%)
Dec 13, 2017 180.80 184.60 167.00 178.60 7,036 -1.60(-0.89%)
Dec 12, 2017 200.20 200.20 180.20 180.20 6,966 -20.40(-10.17%)
Dec 11, 2017 200.00 201.90 199.60 200.60 204 +0.60(+0.30%)
Dec 08, 2017 201.60 209.00 199.00 200.00 10,996 +0.00(+0.00%)
Dec 07, 2017 198.60 200.40 196.10 200.00 2,456 +0.00(+0.00%)
Dec 06, 2017 195.60 202.30 195.00 200.00 7,506 +4.40(+2.25%)
Dec 05, 2017 200.80 200.80 194.00 195.60 5,366 -4.60(-2.30%)
Dec 04, 2017 200.00 200.06 198.40 200.20 1,697 -1.00(-0.50%)
Dec 01, 2017 195.60 201.20 190.60 201.20 3,870 +6.20(+3.18%)
Nov 30, 2017 192.60 195.00 185.50 195.00 7,386 +8.00(+4.28%)
Nov 29, 2017 183.80 189.00 182.00 187.00 6,380 -0.20(-0.11%)
Nov 28, 2017 183.20 187.80 175.80 187.20 9,994 +4.00(+2.18%)
Nov 27, 2017 191.40 194.00 180.20 183.20 19,775 -8.00(-4.18%)
Nov 24, 2017 191.80 197.80 191.20 191.20 6,742 -3.20(-1.65%)
Nov 22, 2017 199.20 199.40 193.40 194.40 1,433 -5.20(-2.61%)
Nov 21, 2017 200.20 200.20 195.20 199.60 6,685 +1.20(+0.60%)
Nov 20, 2017 199.80 200.40 197.20 198.40 2,844 -0.60(-0.30%)
Nov 17, 2017 194.00 201.20 194.00 199.00 31,221 +3.40(+1.74%)
Nov 16, 2017 199.00 201.00 192.20 195.60 21,544 -0.80(-0.41%)
Nov 15, 2017 198.20 199.80 196.00 196.40 3,043 -2.40(-1.21%)
Nov 14, 2017 201.40 202.20 198.00 198.80 7,837 -1.80(-0.90%)
Nov 13, 2017 200.00 201.20 197.00 200.60 15,449 +0.60(+0.30%)
Nov 10, 2017 199.20 201.60 196.60 200.00 24,532 +0.00(+0.00%)
Nov 09, 2017 188.60 202.80 188.60 200.00 53,581 +10.00(+5.26%)
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.