Four Seasons Education Cayman Inc ADR (NY: FEDU )

15.00 -0.95 (-5.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.80 24.60 23.00 23.20 2,870 -0.20(-0.86%)
Jul 30, 2020 23.40 23.60 23.00 23.40 2,075 -0.20(-0.85%)
Jul 29, 2020 23.40 24.80 23.40 23.60 3,812 +0.40(+1.72%)
Jul 28, 2020 23.20 23.80 23.00 23.20 924 -0.60(-2.52%)
Jul 27, 2020 23.20 23.80 23.00 23.80 1,673 +0.40(+1.71%)
Jul 24, 2020 23.20 23.80 23.20 23.40 545 -0.39(-1.62%)
Jul 23, 2020 23.40 24.40 23.40 23.79 381 +0.39(+1.65%)
Jul 22, 2020 23.80 23.90 23.20 23.40 1,479 -0.20(-0.85%)
Jul 21, 2020 23.60 24.20 23.20 23.60 2,136 -0.20(-0.84%)
Jul 20, 2020 23.00 24.20 23.00 23.80 1,824 +0.60(+2.59%)
Jul 17, 2020 24.20 24.80 23.00 23.20 9,460 -0.60(-2.52%)
Jul 16, 2020 23.80 25.80 23.40 23.80 18,981 -0.20(-0.83%)
Jul 15, 2020 23.60 25.00 23.60 24.00 3,704 +0.60(+2.56%)
Jul 14, 2020 23.40 24.60 23.20 23.40 6,422 +0.40(+1.74%)
Jul 13, 2020 24.60 25.20 23.00 23.00 10,669 -1.92(-7.71%)
Jul 10, 2020 28.20 32.00 24.60 24.92 91,130 -1.08(-4.15%)
Jul 09, 2020 24.00 26.80 23.60 26.00 26,131 +1.80(+7.44%)
Jul 08, 2020 24.00 24.80 24.00 24.20 727 +0.60(+2.54%)
Jul 07, 2020 23.40 24.40 23.40 23.60 1,293 -0.80(-3.27%)
Jul 06, 2020 22.80 24.60 22.80 24.40 4,921 +1.00(+4.26%)
Jul 02, 2020 23.40 24.80 23.39 23.40 1,865 -0.00(-0.01%)
Jul 01, 2020 23.20 24.80 23.20 23.40 608 +0.20(+0.87%)
Jun 30, 2020 22.60 23.99 22.60 23.20 1,088 -0.50(-2.11%)
Jun 29, 2020 23.40 24.60 23.40 23.70 242 +0.00(+0.00%)
Jun 26, 2020 24.20 24.20 23.00 23.70 5,580 -0.10(-0.42%)
Jun 25, 2020 24.80 24.80 23.20 23.80 231 +0.60(+2.59%)
Jun 24, 2020 23.60 24.80 23.20 23.20 1,409 -0.40(-1.69%)
Jun 23, 2020 24.20 24.60 23.40 23.60 1,523 +0.60(+2.61%)
Jun 22, 2020 23.60 23.80 23.00 23.00 1,873 +0.00(+0.00%)
Jun 19, 2020 24.40 24.80 23.00 23.00 3,690 -0.40(-1.71%)
Jun 18, 2020 23.60 24.45 23.00 23.40 2,727 -0.10(-0.43%)
Jun 17, 2020 23.40 24.80 23.00 23.50 2,906 -0.30(-1.25%)
Jun 16, 2020 23.00 29.60 23.00 23.80 28,877 -0.60(-2.47%)
Jun 15, 2020 23.80 25.40 22.30 24.40 3,965 -0.60(-2.40%)
Jun 12, 2020 28.20 29.26 24.00 25.00 9,795 -0.20(-0.79%)
Jun 11, 2020 30.40 36.00 25.20 25.20 50,781 -0.20(-0.79%)
Jun 10, 2020 25.20 26.40 25.20 25.40 499 +0.20(+0.79%)
Jun 09, 2020 27.00 27.00 25.20 25.20 88 -0.20(-0.79%)
Jun 08, 2020 25.20 25.40 25.20 25.40 519 +0.00(+0.00%)
Jun 05, 2020 25.69 26.00 25.20 25.40 75 +0.20(+0.79%)
Jun 04, 2020 25.20 25.20 25.20 25.20 16 -0.40(-1.55%)
Jun 03, 2020 25.20 25.60 25.20 25.60 5,054 +0.40(+1.59%)
Jun 02, 2020 25.00 25.23 23.56 25.20 461 +1.20(+5.00%)
Jun 01, 2020 27.00 27.00 24.00 24.00 67 +0.10(+0.42%)
May 29, 2020 22.20 24.80 22.20 23.90 225 -0.69(-2.80%)
May 28, 2020 23.80 25.00 23.80 24.59 207 -0.81(-3.20%)
May 27, 2020 25.40 25.40 1 +0.00(+0.00%)
May 26, 2020 24.40 25.40 23.60 25.40 446 +0.00(+0.00%)
May 22, 2020 25.40 25.40 24.60 25.40 80 +0.20(+0.79%)
May 21, 2020 24.00 25.20 24.00 25.20 92 +2.60(+11.50%)
May 20, 2020 24.80 25.20 22.20 22.60 734 -3.20(-12.40%)
May 19, 2020 24.61 25.93 24.60 25.80 200 -0.40(-1.53%)
May 18, 2020 24.20 27.00 24.20 26.20 305 +1.90(+7.82%)
May 15, 2020 24.30 24.30 24.30 24.30 5 +0.00(+0.00%)
May 14, 2020 26.00 26.00 22.80 24.30 210 -1.70(-6.54%)
May 13, 2020 24.20 26.00 22.20 26.00 397 +0.00(+0.00%)
May 12, 2020 26.00 26.00 26.00 26.00 50 +0.00(+0.00%)
May 11, 2020 26.20 26.20 24.40 26.00 187 -1.20(-4.41%)
May 08, 2020 25.32 27.20 25.32 27.20 70 +0.00(+0.01%)
May 07, 2020 27.20 27.20 0 +0.00(+0.00%)
May 06, 2020 27.20 27.20 27.20 27.20 12 -0.00(-0.01%)
May 05, 2020 27.40 27.40 27.20 27.20 117 +0.30(+1.12%)
May 04, 2020 29.00 29.00 25.60 26.90 442 -1.50(-5.28%)
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.