Four Seasons Education Cayman Inc ADR (NY: FEDU )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 41.19 41.57 39.87 41.57 873 +0.58(+1.42%)
Apr 29, 2019 39.86 41.50 39.86 40.99 683 +1.88(+4.82%)
Apr 26, 2019 39.11 39.29 39.11 39.11 1,116 +0.00(+0.00%)
Apr 25, 2019 40.43 40.43 38.73 39.11 2,131 -1.33(-3.29%)
Apr 24, 2019 42.71 42.71 40.43 40.43 2,606 -2.28(-5.33%)
Apr 23, 2019 42.33 43.28 42.33 42.71 1,949 +0.38(+0.90%)
Apr 22, 2019 40.43 43.28 40.43 42.33 2,134 +1.71(+4.21%)
Apr 18, 2019 41.00 41.38 40.05 40.62 558 -0.38(-0.93%)
Apr 17, 2019 40.24 43.47 39.86 41.00 1,385 +0.57(+1.41%)
Apr 16, 2019 37.97 40.44 37.78 40.43 6,988 +3.23(+8.67%)
Apr 15, 2019 38.92 40.24 36.91 37.21 2,223 -2.47(-6.22%)
Apr 12, 2019 39.29 40.24 38.92 39.67 1,785 +0.76(+1.95%)
Apr 11, 2019 42.71 42.71 37.59 38.92 6,404 -6.64(-14.58%)
Apr 10, 2019 36.26 46.13 36.26 45.56 12,912 +9.40(+25.98%)
Apr 09, 2019 36.64 36.83 36.07 36.16 714 -0.66(-1.80%)
Apr 08, 2019 36.26 36.83 34.17 36.83 1,353 +0.45(+1.24%)
Apr 05, 2019 36.27 36.38 36.07 36.38 252 -0.07(-0.20%)
Apr 04, 2019 36.26 37.21 36.07 36.45 1,631 +0.95(+2.67%)
Apr 03, 2019 34.51 35.79 34.17 35.50 2,369 +1.71(+5.06%)
Apr 02, 2019 36.28 36.28 33.22 33.79 2,913 -1.90(-5.32%)
Apr 01, 2019 34.55 35.69 34.36 35.69 97 +1.90(+5.62%)
Mar 29, 2019 33.03 34.99 33.03 33.79 1,227 +1.00(+3.04%)
Mar 28, 2019 34.58 35.30 32.79 32.79 3,402 -1.38(-4.03%)
Mar 27, 2019 35.88 36.27 33.03 34.17 3,543 -1.52(-4.26%)
Mar 26, 2019 35.88 36.83 35.50 35.69 1,180 +0.16(+0.45%)
Mar 25, 2019 36.07 37.78 35.12 35.53 1,042 -0.92(-2.53%)
Mar 22, 2019 36.26 37.40 35.88 36.45 542 +0.38(+1.05%)
Mar 21, 2019 37.59 37.78 35.86 36.07 557 -0.95(-2.56%)
Mar 20, 2019 37.02 37.02 34.74 37.02 2,419 +0.00(+0.00%)
Mar 19, 2019 36.64 37.97 36.64 37.02 623 +0.38(+1.04%)
Mar 18, 2019 38.35 38.40 36.64 36.64 3,455 -1.71(-4.46%)
Mar 15, 2019 42.14 42.90 38.35 38.35 3,165 -3.23(-7.76%)
Mar 14, 2019 43.47 43.47 41.30 41.57 1,208 -1.52(-3.52%)
Mar 13, 2019 41.38 43.66 41.19 43.09 583 +1.90(+4.61%)
Mar 12, 2019 42.14 43.28 41.00 41.19 2,447 -0.95(-2.25%)
Mar 11, 2019 45.94 45.94 41.76 42.14 4,115 -3.42(-7.50%)
Mar 08, 2019 45.18 46.80 43.85 45.56 4,061 -0.19(-0.42%)
Mar 07, 2019 47.65 50.87 41.76 45.75 8,450 -1.52(-3.21%)
Mar 06, 2019 40.81 49.17 40.62 47.27 22,161 +6.64(+16.36%)
Mar 05, 2019 37.97 41.76 36.26 40.62 13,503 +4.56(+12.63%)
Mar 04, 2019 35.50 36.73 34.55 36.07 10,812 +0.76(+2.15%)
Mar 01, 2019 36.45 37.21 34.74 35.31 3,197 -0.95(-2.62%)
Feb 28, 2019 35.88 36.45 34.17 36.26 5,874 +0.57(+1.60%)
Feb 27, 2019 38.54 38.54 34.74 35.69 26,339 -2.28(-6.00%)
Feb 26, 2019 37.40 40.81 36.83 37.97 52,197 +0.38(+1.01%)
Feb 25, 2019 37.40 38.92 37.40 37.59 2,063 +0.57(+1.54%)
Feb 22, 2019 37.21 37.59 36.45 37.02 3,655 +0.19(+0.52%)
Feb 21, 2019 37.21 37.96 36.45 36.83 820 -0.38(-1.02%)
Feb 20, 2019 37.21 37.97 36.07 37.21 3,226 -0.06(-0.17%)
Feb 19, 2019 38.16 38.73 36.83 37.27 1,610 -0.51(-1.34%)
Feb 15, 2019 37.97 37.97 37.59 37.78 1,216 -0.19(-0.50%)
Feb 14, 2019 38.92 39.86 37.59 37.97 3,548 -0.95(-2.44%)
Feb 13, 2019 40.81 40.81 38.92 38.92 692 -0.95(-2.38%)
Feb 12, 2019 40.62 41.00 39.86 39.86 156 +0.00(+0.00%)
Feb 11, 2019 41.57 41.57 39.86 39.86 996 -1.52(-3.67%)
Feb 08, 2019 41.76 42.71 41.19 41.38 158 +0.00(+0.00%)
Feb 07, 2019 42.71 42.71 41.38 41.38 254 +0.19(+0.46%)
Feb 06, 2019 42.70 43.61 41.19 41.19 326 -0.57(-1.36%)
Feb 05, 2019 42.71 42.71 41.76 41.76 165 -0.95(-2.22%)
Feb 04, 2019 42.14 43.47 41.19 42.71 494 +0.57(+1.35%)
Feb 01, 2019 43.28 43.28 42.14 42.14 853 -0.20(-0.47%)
Jan 31, 2019 39.67 44.23 39.67 42.34 569 +3.42(+8.80%)
Jan 30, 2019 41.76 43.35 38.92 38.92 1,986 -2.66(-6.39%)
Jan 29, 2019 47.08 48.41 41.57 41.57 1,116 -1.52(-3.52%)
Jan 28, 2019 52.20 52.20 42.52 43.09 2,778 -8.16(-15.93%)
Jan 25, 2019 50.68 52.77 50.49 51.25 158 -0.95(-1.82%)
Jan 24, 2019 51.44 52.20 49.56 52.20 101 +1.52(+3.00%)
Jan 23, 2019 51.63 52.01 50.50 50.68 379 -0.95(-1.84%)
Jan 22, 2019 50.31 52.58 49.98 51.63 477 +1.33(+2.64%)
Jan 18, 2019 50.49 52.77 50.12 50.31 779 -0.06(-0.12%)
Jan 17, 2019 50.49 50.59 50.12 50.37 1,387 -0.89(-1.73%)
Jan 16, 2019 50.49 52.20 50.49 51.25 821 +1.90(+3.85%)
Jan 15, 2019 49.93 50.68 49.36 49.36 107 -0.49(-0.98%)
Jan 14, 2019 49.55 51.06 49.36 49.84 469 +0.30(+0.60%)
Jan 11, 2019 51.06 51.06 49.17 49.55 147 -0.19(-0.38%)
Jan 10, 2019 49.17 49.99 48.51 49.74 319 +0.57(+1.16%)
Jan 09, 2019 49.17 50.12 49.10 49.17 170 +0.00(+0.00%)
Jan 08, 2019 49.36 49.36 48.98 49.17 319 -1.90(-3.72%)
Jan 07, 2019 49.55 51.25 48.98 51.06 802 +2.09(+4.26%)
Jan 04, 2019 48.79 48.98 48.41 48.98 242 +1.52(+3.20%)
Jan 03, 2019 48.22 49.17 47.46 47.46 64 +0.38(+0.81%)
Jan 02, 2019 47.27 48.03 47.08 47.08 1,330 +0.38(+0.81%)
Dec 31, 2018 46.51 47.65 45.56 46.70 173 +0.95(+2.07%)
Dec 28, 2018 47.84 48.22 45.75 45.75 568 -0.76(-1.63%)
Dec 27, 2018 52.60 53.11 46.51 46.51 385 -6.02(-11.46%)
Dec 26, 2018 53.34 54.29 51.82 52.53 121 -0.24(-0.46%)
Dec 24, 2018 52.58 54.48 52.58 52.77 816 -0.09(-0.18%)
Dec 21, 2018 62.07 62.07 51.44 52.87 300 -10.54(-16.62%)
Dec 19, 2018 63.40 63.40 63.40 0 -1.90(-2.91%)
Dec 18, 2018 64.54 65.44 64.54 65.30 26 +0.76(+1.18%)
Dec 17, 2018 66.44 66.82 64.54 64.54 249 -3.42(-5.03%)
Dec 13, 2018 67.96 67.96 67.96 0 +0.00(+0.00%)
Dec 12, 2018 67.77 68.34 67.77 67.96 42 -1.33(-1.92%)
Dec 11, 2018 72.14 73.84 69.29 69.29 1,244 +0.00(+0.00%)
Dec 10, 2018 72.52 72.52 69.29 69.29 368 -1.71(-2.41%)
Dec 07, 2018 69.48 71.38 69.48 71.00 284 +2.66(+3.89%)
Dec 06, 2018 67.58 68.53 64.73 68.34 298 -2.09(-2.96%)
Dec 04, 2018 72.14 72.14 70.43 70.43 31 -2.28(-3.13%)
Dec 03, 2018 76.69 76.69 72.52 72.71 340 -1.90(-2.54%)
Nov 30, 2018 76.31 76.31 74.60 74.60 321 -2.28(-2.96%)
Nov 29, 2018 77.45 77.45 75.74 76.88 737 -0.95(-1.22%)
Nov 28, 2018 78.41 78.41 77.45 77.83 675 -1.90(-2.38%)
Nov 27, 2018 79.36 80.49 79.36 79.73 194 +0.00(+0.00%)
Nov 26, 2018 78.40 80.68 78.40 79.73 502 +3.04(+3.96%)
Nov 23, 2018 77.83 77.83 76.69 76.69 10 -3.04(-3.81%)
Nov 21, 2018 79.73 79.73 79.73 0 +0.00(+0.00%)
Nov 20, 2018 80.11 80.11 76.31 79.73 100 -2.28(-2.78%)
Nov 19, 2018 81.25 82.01 81.06 82.01 472 -0.19(-0.23%)
Nov 16, 2018 82.77 82.77 82.20 82.20 131 +0.57(+0.70%)
Nov 15, 2018 85.23 86.18 79.16 81.63 904 -4.18(-4.87%)
Nov 14, 2018 85.80 85.80 85.80 85.80 14 +0.00(+0.00%)
Nov 13, 2018 84.28 86.68 84.28 85.80 481 +2.09(+2.49%)
Nov 12, 2018 83.72 84.09 83.05 83.72 464 +0.00(+0.00%)
Nov 09, 2018 82.39 83.72 82.39 83.72 42 +0.19(+0.23%)
Nov 08, 2018 82.58 83.72 81.58 83.53 1,585 +0.19(+0.23%)
Nov 07, 2018 83.91 83.91 82.01 83.34 296 -0.19(-0.23%)
Nov 06, 2018 82.39 83.53 82.39 83.53 46 +0.95(+1.15%)
Nov 05, 2018 81.44 82.81 79.73 82.58 391 +1.14(+1.40%)
Nov 02, 2018 78.78 81.44 78.78 81.44 215 +1.71(+2.14%)
Nov 01, 2018 81.63 81.82 79.35 79.73 208 -0.19(-0.24%)
Oct 31, 2018 77.45 80.11 77.45 79.92 288 +3.80(+4.99%)
Oct 30, 2018 70.81 76.50 68.34 76.12 279 -1.52(-1.96%)
Oct 29, 2018 76.69 77.83 76.50 77.64 385 +0.00(+0.00%)
Oct 26, 2018 75.36 77.83 75.36 77.64 811 +1.90(+2.51%)
Oct 25, 2018 75.17 75.93 74.54 75.74 508 +0.19(+0.25%)
Oct 24, 2018 70.24 77.07 69.86 75.55 381 +1.33(+1.79%)
Oct 23, 2018 71.19 74.22 71.19 74.22 146 +2.09(+2.89%)
Oct 22, 2018 75.36 75.55 72.14 72.14 500 -1.90(-2.56%)
Oct 19, 2018 72.71 76.69 72.71 74.03 927 +1.71(+2.36%)
Oct 18, 2018 82.58 82.99 72.33 72.33 916 -12.34(-14.57%)
Oct 17, 2018 83.53 85.42 81.63 84.66 871 +0.61(+0.73%)
Oct 16, 2018 76.88 84.44 75.55 84.05 546 +8.69(+11.53%)
Oct 15, 2018 70.05 75.92 70.05 75.36 485 +4.18(+5.87%)
Oct 12, 2018 68.15 71.19 68.15 71.19 337 +5.08(+7.68%)
Oct 11, 2018 63.97 66.44 63.97 66.11 219 +2.89(+4.58%)
Oct 10, 2018 72.33 72.54 63.02 63.21 331 -8.35(-11.67%)
Oct 09, 2018 70.24 72.89 70.24 71.57 836 +2.28(+3.29%)
Oct 08, 2018 60.37 69.29 60.37 69.29 3,768 +8.54(+14.06%)
Oct 05, 2018 60.94 60.94 60.75 60.75 158 -2.66(-4.19%)
Oct 04, 2018 63.02 63.40 61.13 63.40 201 -0.76(-1.18%)
Oct 03, 2018 63.97 64.16 61.13 64.16 359 -0.95(-1.46%)
Oct 02, 2018 68.34 68.34 64.16 65.11 927 -3.23(-4.72%)
Oct 01, 2018 74.98 76.69 68.34 68.34 726 -7.59(-10.00%)
Sep 28, 2018 76.69 78.97 75.74 75.93 263 -2.28(-2.91%)
Sep 27, 2018 80.30 80.30 76.69 78.21 161 -2.28(-2.83%)
Sep 26, 2018 80.49 80.49 0 +0.00(+0.00%)
Sep 25, 2018 83.75 83.75 79.16 80.49 209 -4.75(-5.57%)
Sep 24, 2018 84.97 85.42 83.50 85.23 209 -0.19(-0.22%)
Sep 21, 2018 85.42 85.42 83.91 85.42 326 +0.00(+0.00%)
Sep 20, 2018 79.54 85.42 79.35 85.42 204 +4.94(+6.13%)
Sep 19, 2018 78.78 80.49 78.59 80.49 58 +2.47(+3.16%)
Sep 18, 2018 76.50 78.02 75.36 78.02 289 +1.33(+1.73%)
Sep 17, 2018 78.02 78.02 76.69 76.69 29 -3.04(-3.81%)
Sep 14, 2018 81.25 82.77 78.59 79.73 205 -1.90(-2.33%)
Sep 13, 2018 77.26 81.63 69.48 81.63 2,530 +0.00(+0.00%)
Sep 12, 2018 82.39 82.39 78.40 81.63 836 -1.52(-1.83%)
Sep 11, 2018 82.80 83.85 80.68 83.15 466 -1.33(-1.57%)
Sep 10, 2018 89.22 89.22 81.63 84.47 1,541 -3.80(-4.30%)
Sep 07, 2018 87.32 89.03 81.25 88.27 2,065 +0.19(+0.22%)
Sep 06, 2018 84.85 88.08 83.72 88.08 1,083 +2.47(+2.88%)
Sep 05, 2018 82.77 85.61 82.77 85.61 250 +2.56(+3.09%)
Sep 04, 2018 79.92 83.05 79.92 83.05 511 +2.18(+2.70%)
Aug 31, 2018 80.87 80.87 80.87 0 -0.19(-0.23%)
Aug 30, 2018 80.86 81.48 80.86 81.06 168 -1.52(-1.84%)
Aug 29, 2018 80.30 82.58 80.30 82.58 198 +0.57(+0.69%)
Aug 28, 2018 81.63 82.73 80.87 82.01 238 +1.33(+1.65%)
Aug 27, 2018 82.01 83.15 79.92 80.68 916 -0.76(-0.93%)
Aug 24, 2018 85.23 85.42 80.49 81.44 616 -3.51(-4.13%)
Aug 23, 2018 89.03 89.03 82.96 84.95 478 -5.41(-5.99%)
Aug 22, 2018 92.07 92.07 90.17 90.36 166 +1.52(+1.71%)
Aug 21, 2018 88.84 88.84 3 +0.00(+0.00%)
Aug 20, 2018 90.36 91.12 88.37 88.84 6,663 -2.09(-2.30%)
Aug 17, 2018 90.17 92.64 89.22 90.93 152 -0.19(-0.21%)
Aug 16, 2018 89.22 93.02 86.85 91.12 2,336 +1.90(+2.13%)
Aug 15, 2018 86.56 96.62 84.47 89.22 3,360 +0.76(+0.86%)
Aug 14, 2018 97.00 97.00 88.10 88.46 620 -9.87(-10.04%)
Aug 13, 2018 95.29 98.90 94.16 98.33 755 -0.76(-0.77%)
Aug 10, 2018 96.81 99.66 93.78 99.09 2,265 +3.42(+3.57%)
Aug 09, 2018 90.93 96.81 90.93 95.67 1,208 +4.37(+4.78%)
Aug 08, 2018 82.96 92.26 82.58 91.31 2,411 +8.73(+10.57%)
Aug 07, 2018 84.66 85.42 82.58 82.58 706 -1.90(-2.25%)
Aug 06, 2018 92.07 92.07 84.47 84.47 2,105 -8.54(-9.18%)
Aug 03, 2018 91.12 93.02 86.56 93.02 2,275 +1.33(+1.45%)
Aug 02, 2018 93.02 93.02 90.74 91.69 1,223 -1.33(-1.43%)
Aug 01, 2018 93.02 93.02 91.89 93.02 1,272 +0.00(+0.00%)
Jul 31, 2018 90.55 93.02 89.98 93.02 1,006 +3.61(+4.03%)
Jul 30, 2018 91.50 91.50 89.22 89.41 141 +0.00(+0.00%)
Jul 27, 2018 92.07 92.07 89.41 89.41 126 -2.66(-2.89%)
Jul 26, 2018 93.21 93.21 92.07 92.07 369 -2.09(-2.22%)
Jul 25, 2018 94.35 94.92 93.02 94.16 2,945 -0.76(-0.80%)
Jul 24, 2018 91.88 95.48 91.88 94.92 2,534 +3.99(+4.38%)
Jul 23, 2018 90.74 90.93 90.74 90.93 52 -1.52(-1.64%)
Jul 20, 2018 94.25 94.25 91.12 92.45 191 -1.52(-1.62%)
Jul 19, 2018 93.78 95.11 93.31 93.97 354 -0.95(-1.00%)
Jul 18, 2018 95.11 95.48 92.83 94.92 433 +0.00(+0.00%)
Jul 17, 2018 93.78 95.86 93.59 94.92 135 +0.57(+0.60%)
Jul 16, 2018 94.92 95.29 92.64 94.35 456 -0.57(-0.60%)
Jul 13, 2018 92.43 94.92 92.43 94.92 170 +2.85(+3.09%)
Jul 12, 2018 88.65 92.97 88.65 92.07 426 +1.71(+1.89%)
Jul 11, 2018 89.98 91.50 89.03 90.36 265 +0.00(+0.00%)
Jul 10, 2018 91.12 91.87 90.17 90.36 464 -0.76(-0.83%)
Jul 09, 2018 95.86 96.56 92.45 91.12 2,380 -6.64(-6.80%)
Jul 06, 2018 98.71 98.71 95.29 97.76 1,301 -0.95(-0.96%)
Jul 05, 2018 100.42 100.80 96.24 98.71 1,168 -2.28(-2.26%)
Jul 03, 2018 100.99 100.99 100.99 0 -0.57(-0.56%)
Jul 02, 2018 109.15 109.15 100.23 101.56 1,619 -1.33(-1.29%)
Jun 29, 2018 99.47 102.89 98.33 102.89 756 -0.38(-0.37%)
Jun 28, 2018 101.13 103.27 99.09 103.27 670 +1.71(+1.68%)
Jun 27, 2018 102.70 102.70 100.23 101.56 449 -0.95(-0.93%)
Jun 26, 2018 102.51 103.73 101.56 102.51 2,943 -0.19(-0.19%)
Jun 25, 2018 109.53 109.53 101.75 102.70 1,246 -7.02(-6.40%)
Jun 22, 2018 110.86 111.05 109.15 109.72 791 -1.14(-1.03%)
Jun 21, 2018 108.96 110.86 106.31 110.86 2,375 +2.09(+1.92%)
Jun 20, 2018 110.48 110.48 107.06 108.77 1,571 -1.14(-1.04%)
Jun 19, 2018 113.52 113.71 107.82 109.91 1,418 -3.99(-3.50%)
Jun 18, 2018 113.71 113.90 112.38 113.90 1,333 +0.00(+0.00%)
Jun 15, 2018 114.64 113.71 113.90 5,608 +0.19(+0.17%)
Jun 14, 2018 113.14 116.08 112.81 113.71 2,114 +0.76(+0.67%)
Jun 13, 2018 117.69 117.84 112.57 112.95 3,895 -4.94(-4.19%)
Jun 12, 2018 112.95 131.93 112.00 117.89 2,846 +4.94(+4.37%)
Jun 11, 2018 113.33 114.66 111.81 112.95 1,152 -0.95(-0.83%)
Jun 08, 2018 115.04 118.64 113.90 113.90 11,779 -2.28(-1.96%)
Jun 07, 2018 118.83 120.54 115.99 116.18 1,433 -3.61(-3.01%)
Jun 06, 2018 121.49 119.78 282 +2.47(+2.10%)
Jun 05, 2018 122.63 124.32 116.94 117.31 897 -5.89(-4.78%)
Jun 04, 2018 129.09 129.84 122.06 123.20 1,231 -6.64(-5.12%)
Jun 01, 2018 132.12 132.79 129.46 129.84 227 -2.47(-1.87%)
May 31, 2018 130.98 132.88 130.98 132.31 214 -0.57(-0.43%)
May 30, 2018 130.03 132.88 128.04 132.88 3,002 +1.52(+1.16%)
May 29, 2018 134.02 134.59 130.03 131.36 4,073 -1.33(-1.00%)
May 25, 2018 132.69 132.69 132.69 0 +1.71(+1.30%)
May 24, 2018 137.63 139.53 130.22 130.98 4,003 -4.37(-3.23%)
May 23, 2018 144.27 144.27 135.35 135.35 2,800 -7.78(-5.44%)
May 22, 2018 139.15 144.08 139.15 143.13 2,491 +6.07(+4.43%)
May 21, 2018 132.88 141.61 132.12 137.06 2,135 +5.69(+4.34%)
May 18, 2018 132.88 136.87 131.36 131.36 803 -1.52(-1.14%)
May 17, 2018 131.93 134.01 131.93 132.88 263 +0.00(+0.00%)
May 16, 2018 132.88 145.79 130.98 132.88 4,743 -5.88(-4.24%)
May 15, 2018 132.31 139.72 132.31 138.77 2,060 +7.78(+5.94%)
May 14, 2018 131.93 132.50 130.03 130.98 1,154 +0.38(+0.29%)
May 11, 2018 130.03 130.79 128.89 130.60 132 +1.52(+1.18%)
May 10, 2018 128.90 129.84 127.95 129.09 2,458 +0.00(+0.00%)
May 09, 2018 130.98 132.41 129.09 129.09 1,701 -0.76(-0.58%)
May 08, 2018 129.28 132.50 128.71 129.84 914 +0.57(+0.44%)
May 07, 2018 129.09 132.50 129.09 129.28 548 +0.19(+0.15%)
May 04, 2018 129.09 129.84 127.85 129.09 2,486 -0.19(-0.15%)
May 03, 2018 129.09 130.89 127.95 129.28 1,689 +0.19(+0.15%)
May 02, 2018 128.71 131.36 127.76 129.09 514 -0.95(-0.73%)
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.