Four Seasons Education Cayman Inc ADR (NY: FEDU )

13.70 +0.50 (+3.79%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.07 19.00 18.05 19.00 3,209 -0.21(-1.11%)
Nov 27, 2020 19.06 19.60 19.03 19.21 2,380 -0.53(-2.67%)
Nov 25, 2020 18.40 21.60 18.40 19.74 31,910 +1.74(+9.67%)
Nov 24, 2020 17.40 18.00 17.40 18.00 3,916 +0.57(+3.29%)
Nov 23, 2020 17.59 17.60 17.43 17.43 730 +0.05(+0.28%)
Nov 20, 2020 17.20 17.74 17.20 17.38 1,445 +0.18(+1.03%)
Nov 19, 2020 17.60 17.60 17.20 17.20 1,325 +0.20(+1.18%)
Nov 18, 2020 17.00 17.40 16.70 17.00 2,652 +0.36(+2.16%)
Nov 17, 2020 17.12 17.80 16.03 16.64 6,657 -1.16(-6.52%)
Nov 16, 2020 17.60 18.00 17.20 17.80 533 +0.40(+2.30%)
Nov 13, 2020 17.40 17.50 17.00 17.40 640 -0.12(-0.71%)
Nov 12, 2020 17.82 17.82 16.50 17.52 2,130 +0.48(+2.82%)
Nov 11, 2020 17.99 17.99 16.87 17.04 723 -1.02(-5.65%)
Nov 10, 2020 18.43 18.96 17.24 18.06 511 +0.48(+2.74%)
Nov 09, 2020 17.60 18.16 17.40 17.58 3,321 +0.27(+1.55%)
Nov 06, 2020 16.80 17.60 16.74 17.31 445 +0.01(+0.05%)
Nov 05, 2020 17.76 18.43 16.43 17.31 2,654 -1.03(-5.60%)
Nov 04, 2020 17.80 19.20 17.40 18.33 3,576 +1.01(+5.86%)
Nov 03, 2020 17.52 17.80 16.75 17.32 1,121 +0.72(+4.33%)
Nov 02, 2020 17.80 17.80 16.60 16.60 1,663 +0.10(+0.61%)
Oct 30, 2020 17.22 17.76 16.40 16.50 1,405 -0.65(-3.77%)
Oct 29, 2020 18.00 18.44 17.15 17.15 4,983 +0.07(+0.39%)
Oct 28, 2020 17.78 18.00 17.08 17.08 1,622 -1.18(-6.46%)
Oct 27, 2020 19.31 19.80 17.60 18.26 4,586 -1.05(-5.42%)
Oct 26, 2020 17.40 20.40 16.22 19.31 9,796 -0.47(-2.37%)
Oct 23, 2020 19.52 20.60 19.52 19.77 4,955 -0.83(-4.01%)
Oct 22, 2020 20.60 21.20 19.22 20.60 38,204 -0.20(-0.96%)
Oct 21, 2020 18.80 22.00 18.20 20.80 14,288 +2.10(+11.23%)
Oct 20, 2020 17.90 18.98 17.61 18.70 4,799 +0.54(+2.95%)
Oct 19, 2020 17.52 18.20 17.08 18.16 7,000 +0.96(+5.60%)
Oct 16, 2020 16.20 19.80 16.20 17.20 33,155 +0.60(+3.61%)
Oct 15, 2020 16.40 17.20 16.20 16.60 2,666 -0.15(-0.90%)
Oct 14, 2020 16.20 17.60 16.20 16.75 2,479 +0.55(+3.40%)
Oct 13, 2020 17.80 17.80 16.20 16.20 7,706 -2.11(-11.52%)
Oct 12, 2020 15.82 19.00 15.20 18.31 33,241 +3.11(+20.44%)
Oct 09, 2020 15.00 15.56 14.60 15.20 5,655 +0.20(+1.35%)
Oct 08, 2020 14.57 15.73 14.57 15.00 4,626 -0.20(-1.33%)
Oct 07, 2020 14.69 15.64 14.60 15.20 9,745 -0.14(-0.90%)
Oct 06, 2020 14.00 15.34 14.00 15.34 14,753 +0.54(+3.65%)
Oct 05, 2020 13.40 15.80 13.00 14.80 48,052 +1.60(+12.12%)
Oct 02, 2020 12.80 13.56 12.51 13.20 8,420 -0.14(-1.05%)
Oct 01, 2020 13.56 13.56 12.95 13.34 7,920 +0.34(+2.62%)
Sep 30, 2020 14.00 14.00 13.00 13.00 12,156 -0.52(-3.82%)
Sep 29, 2020 13.60 14.20 13.00 13.52 18,169 -0.68(-4.82%)
Sep 28, 2020 15.60 17.00 13.00 14.20 135,796 -0.80(-5.33%)
Sep 25, 2020 16.00 16.00 14.88 15.00 2,580 -0.15(-1.00%)
Sep 24, 2020 15.40 16.00 14.88 15.15 3,609 -0.79(-4.94%)
Sep 23, 2020 16.20 16.20 15.00 15.94 2,042 -0.32(-1.97%)
Sep 22, 2020 16.00 16.40 16.00 16.26 2,955 +0.10(+0.62%)
Sep 21, 2020 17.20 17.20 16.00 16.16 4,720 -1.14(-6.60%)
Sep 18, 2020 17.00 17.60 17.00 17.30 1,420 +0.30(+1.75%)
Sep 17, 2020 17.72 18.20 17.00 17.00 3,834 -0.66(-3.73%)
Sep 16, 2020 18.30 18.40 17.60 17.66 1,232 -0.62(-3.38%)
Sep 15, 2020 18.16 18.60 17.40 18.28 624 +0.36(+2.03%)
Sep 14, 2020 18.01 18.52 17.87 17.92 698 +0.08(+0.45%)
Sep 11, 2020 18.44 19.40 17.16 17.84 2,400 -1.18(-6.20%)
Sep 10, 2020 18.04 20.00 18.04 19.01 1,754 +0.55(+3.00%)
Sep 09, 2020 18.96 18.98 18.20 18.46 917 +0.06(+0.33%)
Sep 08, 2020 18.74 18.94 18.20 18.40 1,205 -0.42(-2.23%)
Sep 04, 2020 18.80 18.86 18.06 18.82 3,495 +0.32(+1.73%)
Sep 03, 2020 19.43 19.81 18.20 18.50 2,786 -0.62(-3.26%)
Sep 02, 2020 19.43 19.60 18.48 19.12 5,464 +0.42(+2.27%)
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.