Four Seasons Education Cayman Inc ADR (NY: FEDU )

1.450 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.9300 1.160 0.9300 1.160 1,281,882 +0.21(+22.11%)
Jun 29, 2021 0.9380 0.9500 0.9220 0.9500 57,673 +0.03(+3.26%)
Jun 28, 2021 0.9400 0.9500 0.9200 0.9200 66,937 +0.01(+0.55%)
Jun 25, 2021 0.9500 0.9684 0.9150 0.9150 80,121 -0.02(-2.20%)
Jun 24, 2021 0.9400 0.9500 0.9200 0.9356 35,538 +0.02(+2.24%)
Jun 23, 2021 0.8900 0.9400 0.8900 0.9151 107,436 +0.00(+0.49%)
Jun 22, 2021 0.9099 0.9200 0.9000 0.9106 45,994 +0.00(+0.08%)
Jun 21, 2021 0.9500 0.9500 0.8900 0.9099 92,492 -0.02(-1.79%)
Jun 18, 2021 0.9000 0.9900 0.9000 0.9265 302,815 +0.03(+2.83%)
Jun 17, 2021 0.9493 0.9493 0.9010 0.9010 45,781 -0.03(-3.07%)
Jun 16, 2021 1.000 1.000 0.9128 0.9295 309,395 -0.08(-7.97%)
Jun 15, 2021 1.030 1.060 0.9740 1.010 87,500 -0.03(-2.88%)
Jun 14, 2021 1.000 1.070 0.9721 1.040 599,489 +0.07(+7.00%)
Jun 11, 2021 0.9800 1.020 0.9702 0.9720 60,626 -0.03(-2.62%)
Jun 10, 2021 1.020 1.020 0.9722 0.9982 43,860 -0.00(-0.18%)
Jun 09, 2021 0.9880 1.030 0.9720 1.000 241,131 +0.01(+1.21%)
Jun 08, 2021 0.9500 1.020 0.9300 0.9880 603,354 +0.06(+6.10%)
Jun 07, 2021 0.9265 0.9444 0.9212 0.9312 59,301 +0.01(+1.20%)
Jun 04, 2021 0.9300 0.9400 0.9200 0.9202 98,222 +0.01(+0.91%)
Jun 03, 2021 0.9100 0.9400 0.9010 0.9119 88,522 -0.01(-1.48%)
Jun 02, 2021 0.9305 0.9450 0.9101 0.9256 134,022 -0.00(-0.48%)
Jun 01, 2021 0.9294 0.9500 0.9161 0.9301 90,250 +0.02(+1.87%)
May 28, 2021 0.9900 0.9900 0.9130 0.9130 103,500 -0.08(-7.78%)
May 27, 2021 0.8800 0.9900 0.8817 0.9900 335,448 +0.08(+8.91%)
May 26, 2021 0.9100 0.9238 0.8700 0.9090 158,608 +0.00(+0.46%)
May 25, 2021 0.8800 0.9238 0.8630 0.9048 197,456 +0.02(+2.82%)
May 24, 2021 0.8827 0.9300 0.8700 0.8800 219,356 -0.03(-3.30%)
May 21, 2021 0.9200 1.120 0.8930 0.9100 2,692,762 +0.02(+2.29%)
May 20, 2021 0.8500 1.100 0.8250 0.8896 631,920 +0.07(+8.99%)
May 19, 2021 0.8800 0.9230 0.8000 0.8162 544,004 -0.08(-9.11%)
May 18, 2021 0.9720 0.9720 0.8800 0.8980 473,232 -0.03(-3.44%)
May 17, 2021 0.9500 0.9960 0.9232 0.9300 170,298 -0.05(-4.76%)
May 14, 2021 0.9500 1.020 0.9400 0.9765 31,777 +0.03(+3.01%)
May 13, 2021 1.030 1.049 0.9206 0.9480 106,016 -0.09(-8.85%)
May 12, 2021 1.030 1.050 1.020 1.040 62,590 +0.01(+0.97%)
May 11, 2021 1.000 1.060 0.9900 1.030 114,780 +0.02(+1.98%)
May 10, 2021 1.020 1.060 1.010 1.010 122,345 -0.07(-6.48%)
May 07, 2021 1.020 1.110 1.010 1.080 481,555 +0.07(+6.93%)
May 06, 2021 1.040 1.060 1.000 1.010 199,926 -0.04(-3.81%)
May 05, 2021 1.080 1.080 1.021 1.050 126,207 -0.02(-1.87%)
May 04, 2021 1.130 1.130 1.030 1.070 123,390 -0.03(-2.73%)
May 03, 2021 1.080 1.100 1.050 1.100 355,929 +0.02(+1.85%)
Apr 30, 2021 1.070 1.120 1.060 1.080 44,700 +0.01(+0.93%)
Apr 29, 2021 1.110 1.190 1.050 1.070 576,118 -0.04(-3.60%)
Apr 28, 2021 1.080 1.160 1.080 1.110 205,961 +0.01(+0.91%)
Apr 27, 2021 1.060 1.210 1.050 1.100 617,828 +0.04(+3.77%)
Apr 26, 2021 1.130 1.180 1.050 1.060 775,361 -0.06(-5.36%)
Apr 23, 2021 1.100 1.160 1.091 1.120 127,400 +0.02(+1.82%)
Apr 22, 2021 1.040 1.130 1.040 1.100 212,439 +0.07(+6.80%)
Apr 21, 2021 1.040 1.080 1.000 1.030 155,019 +0.03(+3.00%)
Apr 20, 2021 1.050 1.060 1.000 1.000 324,208 -0.07(-6.54%)
Apr 19, 2021 1.000 1.090 1.000 1.070 273,454 +0.07(+7.00%)
Apr 16, 2021 1.030 1.070 1.000 1.000 191,000 -0.04(-3.85%)
Apr 15, 2021 1.050 1.190 1.000 1.040 1,579,671 -0.02(-1.89%)
Apr 14, 2021 1.050 1.100 1.020 1.060 311,875 -0.07(-6.19%)
Apr 13, 2021 1.060 1.200 1.050 1.130 729,968 +0.07(+6.60%)
Apr 12, 2021 1.160 1.190 1.050 1.060 504,132 -0.10(-8.62%)
Apr 09, 2021 1.170 1.199 1.160 1.160 273,300 -0.05(-4.13%)
Apr 08, 2021 1.220 1.340 1.140 1.210 1,812,823 -0.05(-3.97%)
Apr 07, 2021 1.330 1.331 1.250 1.260 368,679 -0.06(-4.55%)
Apr 06, 2021 1.320 1.390 1.310 1.320 303,456 +0.00(+0.00%)
Apr 05, 2021 1.380 1.420 1.270 1.320 440,721 -0.14(-9.59%)
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.