Four Seasons Education Cayman Inc ADR (NY: FEDU )

0.6203 USD -0.0197 (-3.08%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.9037 0.9500 0.9023 0.9499 64,185 -0.01(-1.11%)
Nov 27, 2020 0.9530 0.9799 0.9514 0.9606 47,600 -0.03(-2.67%)
Nov 25, 2020 0.9200 1.080 0.9200 0.9870 638,200 +0.09(+9.67%)
Nov 24, 2020 0.8700 0.9000 0.8700 0.9000 78,325 +0.03(+3.29%)
Nov 23, 2020 0.8795 0.8800 0.8713 0.8713 14,613 +0.00(+0.28%)
Nov 20, 2020 0.8600 0.8871 0.8600 0.8689 28,900 +0.01(+1.03%)
Nov 19, 2020 0.8800 0.8800 0.8600 0.8600 26,510 +0.01(+1.18%)
Nov 18, 2020 0.8500 0.8700 0.8350 0.8500 53,059 +0.02(+2.16%)
Nov 17, 2020 0.8559 0.8899 0.8015 0.8320 133,155 -0.06(-6.52%)
Nov 16, 2020 0.8800 0.9000 0.8600 0.8900 10,676 +0.02(+2.30%)
Nov 13, 2020 0.8700 0.8750 0.8500 0.8700 12,800 -0.01(-0.71%)
Nov 12, 2020 0.8910 0.8910 0.8251 0.8762 42,617 +0.02(+2.82%)
Nov 11, 2020 0.8996 0.8996 0.8434 0.8522 14,460 -0.05(-5.65%)
Nov 10, 2020 0.9217 0.9479 0.8621 0.9032 10,226 +0.02(+2.74%)
Nov 09, 2020 0.8799 0.9079 0.8702 0.8791 66,428 +0.01(+1.55%)
Nov 06, 2020 0.8400 0.8799 0.8368 0.8657 8,900 +0.00(+0.05%)
Nov 05, 2020 0.8880 0.9214 0.8215 0.8653 53,085 -0.05(-5.60%)
Nov 04, 2020 0.8900 0.9600 0.8700 0.9166 71,538 +0.05(+5.86%)
Nov 03, 2020 0.8760 0.8900 0.8376 0.8659 22,424 +0.04(+4.33%)
Nov 02, 2020 0.8900 0.8901 0.8300 0.8300 33,268 +0.01(+0.61%)
Oct 30, 2020 0.8610 0.8880 0.8200 0.8250 28,100 -0.03(-3.77%)
Oct 29, 2020 0.9000 0.9219 0.8573 0.8573 99,663 +0.00(+0.39%)
Oct 28, 2020 0.8888 0.9000 0.8540 0.8540 32,451 -0.06(-6.46%)
Oct 27, 2020 0.9653 0.9900 0.8800 0.9130 91,734 -0.05(-5.42%)
Oct 26, 2020 0.8700 1.020 0.8110 0.9653 195,922 -0.02(-2.37%)
Oct 23, 2020 0.9760 1.030 0.9760 0.9887 99,100 -0.04(-4.01%)
Oct 22, 2020 1.030 1.060 0.9611 1.030 764,083 -0.01(-0.96%)
Oct 21, 2020 0.9400 1.100 0.9100 1.040 285,778 +0.10(+11.23%)
Oct 20, 2020 0.8948 0.9490 0.8807 0.9350 95,981 +0.03(+2.95%)
Oct 19, 2020 0.8762 0.9100 0.8540 0.9082 140,009 +0.05(+5.60%)
Oct 16, 2020 0.8100 0.9900 0.8100 0.8600 663,100 +0.03(+3.61%)
Oct 15, 2020 0.8200 0.8600 0.8100 0.8300 53,329 -0.01(-0.90%)
Oct 14, 2020 0.8101 0.8799 0.8101 0.8375 49,598 +0.03(+3.40%)
Oct 13, 2020 0.8900 0.8900 0.8100 0.8100 154,128 -0.11(-11.52%)
Oct 12, 2020 0.7910 0.9500 0.7601 0.9155 664,834 +0.16(+20.44%)
Oct 09, 2020 0.7500 0.7780 0.7300 0.7601 113,100 +0.01(+1.35%)
Oct 08, 2020 0.7284 0.7866 0.7284 0.7500 92,521 -0.01(-1.33%)
Oct 07, 2020 0.7346 0.7819 0.7300 0.7601 194,911 -0.01(-0.90%)
Oct 06, 2020 0.7000 0.7670 0.7000 0.7670 295,073 +0.03(+3.65%)
Oct 05, 2020 0.6700 0.7900 0.6500 0.7400 961,054 +0.08(+12.12%)
Oct 02, 2020 0.6400 0.6780 0.6255 0.6600 168,400 -0.01(-1.05%)
Oct 01, 2020 0.6780 0.6780 0.6475 0.6670 158,417 +0.02(+2.62%)
Sep 30, 2020 0.7000 0.7000 0.6500 0.6500 243,134 -0.03(-3.82%)
Sep 29, 2020 0.6800 0.7100 0.6500 0.6758 363,396 -0.03(-4.82%)
Sep 28, 2020 0.7800 0.8500 0.6500 0.7100 2,715,928 -0.04(-5.33%)
Sep 25, 2020 0.8000 0.8000 0.7440 0.7500 51,600 -0.01(-1.00%)
Sep 24, 2020 0.7700 0.8000 0.7440 0.7576 72,190 -0.04(-4.94%)
Sep 23, 2020 0.8100 0.8100 0.7500 0.7970 40,850 -0.02(-1.97%)
Sep 22, 2020 0.8000 0.8200 0.8000 0.8130 59,119 +0.00(+0.62%)
Sep 21, 2020 0.8600 0.8600 0.8001 0.8080 94,407 -0.06(-6.60%)
Sep 18, 2020 0.8502 0.8800 0.8502 0.8651 28,400 +0.01(+1.75%)
Sep 17, 2020 0.8862 0.9100 0.8502 0.8502 76,694 -0.03(-3.73%)
Sep 16, 2020 0.9151 0.9200 0.8800 0.8831 24,654 -0.03(-3.38%)
Sep 15, 2020 0.9080 0.9298 0.8700 0.9140 12,483 +0.02(+2.03%)
Sep 14, 2020 0.9006 0.9260 0.8935 0.8958 13,978 +0.00(+0.45%)
Sep 11, 2020 0.9222 0.9700 0.8580 0.8918 48,000 -0.06(-6.20%)
Sep 10, 2020 0.9020 1.000 0.9020 0.9507 35,085 +0.03(+3.00%)
Sep 09, 2020 0.9478 0.9490 0.9101 0.9230 18,356 +0.00(+0.33%)
Sep 08, 2020 0.9370 0.9470 0.9100 0.9200 24,102 -0.02(-2.23%)
Sep 04, 2020 0.9400 0.9430 0.9032 0.9410 69,900 +0.02(+1.73%)
Sep 03, 2020 0.9716 0.9907 0.9100 0.9250 55,722 -0.03(-3.26%)
Sep 02, 2020 0.9713 0.9800 0.9240 0.9562 109,289 +0.02(+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.