Four Seasons Education Cayman Inc ADR (NY: FEDU )

0.3800 -0.0160 (-4.04%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.080 4.220 4.080 4.210 5,478 +0.20(+4.99%)
Oct 30, 2018 3.730 4.030 3.600 4.010 5,301 -0.08(-1.96%)
Oct 29, 2018 4.040 4.100 4.030 4.090 7,323 +0.00(+0.00%)
Oct 26, 2018 3.970 4.100 3.970 4.090 15,400 +0.10(+2.51%)
Oct 25, 2018 3.960 4.000 3.927 3.990 9,652 +0.01(+0.25%)
Oct 24, 2018 3.700 4.060 3.680 3.980 7,240 +0.07(+1.79%)
Oct 23, 2018 3.750 3.910 3.750 3.910 2,785 +0.11(+2.89%)
Oct 22, 2018 3.970 3.980 3.800 3.800 9,503 -0.10(-2.56%)
Oct 19, 2018 3.830 4.040 3.830 3.900 17,600 +0.09(+2.36%)
Oct 18, 2018 4.350 4.372 3.810 3.810 17,393 -0.65(-14.57%)
Oct 17, 2018 4.400 4.500 4.300 4.460 16,548 +0.03(+0.73%)
Oct 16, 2018 4.050 4.448 3.980 4.428 10,380 +0.46(+11.53%)
Oct 15, 2018 3.690 3.999 3.690 3.970 9,218 +0.22(+5.87%)
Oct 12, 2018 3.590 3.750 3.590 3.750 6,400 +0.27(+7.68%)
Oct 11, 2018 3.370 3.500 3.370 3.482 4,176 +0.15(+4.58%)
Oct 10, 2018 3.810 3.821 3.320 3.330 6,293 -0.44(-11.67%)
Oct 09, 2018 3.700 3.840 3.700 3.770 15,883 +0.12(+3.29%)
Oct 08, 2018 3.180 3.650 3.180 3.650 71,533 +0.45(+14.06%)
Oct 05, 2018 3.210 3.210 3.200 3.200 3,000 -0.14(-4.19%)
Oct 04, 2018 3.320 3.340 3.220 3.340 3,823 -0.04(-1.18%)
Oct 03, 2018 3.370 3.380 3.220 3.380 6,828 -0.05(-1.46%)
Oct 02, 2018 3.600 3.600 3.380 3.430 17,603 -0.17(-4.72%)
Oct 01, 2018 3.950 4.040 3.600 3.600 13,785 -0.40(-10.00%)
Sep 28, 2018 4.040 4.160 3.990 4.000 5,000 -0.12(-2.91%)
Sep 27, 2018 4.230 4.230 4.040 4.120 3,063 -0.12(-2.83%)
Sep 26, 2018 4.240 4.240 15 +0.00(+0.00%)
Sep 25, 2018 4.412 4.412 4.170 4.240 3,980 -0.25(-5.57%)
Sep 24, 2018 4.476 4.500 4.398 4.490 3,969 -0.01(-0.22%)
Sep 21, 2018 4.500 4.500 4.420 4.500 6,200 +0.00(+0.00%)
Sep 20, 2018 4.190 4.500 4.180 4.500 3,890 +0.26(+6.13%)
Sep 19, 2018 4.150 4.240 4.140 4.240 1,118 +0.13(+3.16%)
Sep 18, 2018 4.030 4.110 3.970 4.110 5,492 +0.07(+1.73%)
Sep 17, 2018 4.110 4.110 4.040 4.040 562 -0.16(-3.81%)
Sep 14, 2018 4.280 4.360 4.140 4.200 3,900 -0.10(-2.33%)
Sep 13, 2018 4.070 4.300 3.660 4.300 48,031 +0.00(+0.00%)
Sep 12, 2018 4.340 4.340 4.130 4.300 15,872 -0.08(-1.83%)
Sep 11, 2018 4.362 4.417 4.250 4.380 8,855 -0.07(-1.57%)
Sep 10, 2018 4.700 4.700 4.300 4.450 29,266 -0.20(-4.30%)
Sep 07, 2018 4.600 4.690 4.280 4.650 39,200 +0.01(+0.22%)
Sep 06, 2018 4.470 4.640 4.410 4.640 20,565 +0.13(+2.88%)
Sep 05, 2018 4.360 4.510 4.360 4.510 4,762 +0.13(+3.09%)
Sep 04, 2018 4.210 4.375 4.210 4.375 9,709 +0.12(+2.70%)
Aug 31, 2018 4.260 4.260 4.260 0 -0.01(-0.23%)
Aug 30, 2018 4.260 4.292 4.260 4.270 3,198 -0.08(-1.84%)
Aug 29, 2018 4.230 4.350 4.230 4.350 3,774 +0.03(+0.69%)
Aug 28, 2018 4.300 4.358 4.260 4.320 4,534 +0.07(+1.65%)
Aug 27, 2018 4.320 4.380 4.210 4.250 17,397 -0.04(-0.93%)
Aug 24, 2018 4.490 4.500 4.240 4.290 11,700 -0.18(-4.13%)
Aug 23, 2018 4.690 4.690 4.370 4.475 9,079 -0.29(-5.99%)
Aug 22, 2018 4.850 4.850 4.750 4.760 3,155 +0.08(+1.71%)
Aug 21, 2018 4.680 4.680 58 +0.00(+0.00%)
Aug 20, 2018 4.760 4.800 4.655 4.680 126,490 -0.11(-2.30%)
Aug 17, 2018 4.750 4.880 4.700 4.790 2,900 -0.01(-0.21%)
Aug 16, 2018 4.700 4.900 4.575 4.800 44,356 +0.10(+2.13%)
Aug 15, 2018 4.560 5.090 4.450 4.700 63,787 +0.04(+0.86%)
Aug 14, 2018 5.110 5.110 4.641 4.660 11,787 -0.52(-10.04%)
Aug 13, 2018 5.020 5.210 4.960 5.180 14,336 -0.04(-0.77%)
Aug 10, 2018 5.100 5.250 4.940 5.220 43,000 +0.18(+3.57%)
Aug 09, 2018 4.790 5.100 4.790 5.040 22,946 +0.23(+4.78%)
Aug 08, 2018 4.370 4.860 4.350 4.810 45,783 +0.46(+10.57%)
Aug 07, 2018 4.460 4.500 4.350 4.350 13,408 -0.10(-2.25%)
Aug 06, 2018 4.850 4.850 4.450 4.450 39,971 -0.45(-9.18%)
Aug 03, 2018 4.800 4.900 4.560 4.900 43,200 +0.07(+1.45%)
Aug 02, 2018 4.900 4.900 4.780 4.830 23,230 -0.07(-1.43%)
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.