Four Seasons Education Cayman Inc ADR (NY: FEDU )

1.030 USD +0.065 (+6.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 0.9740 1.046 0.9311 1.030 54,978 +0.07(+6.78%)
Oct 18, 2021 0.9545 1.000 0.9310 0.9646 72,178 -0.01(-1.18%)
Oct 15, 2021 1.040 1.050 0.9696 0.9761 89,011 -0.08(-7.92%)
Oct 14, 2021 1.120 1.120 1.040 1.060 143,355 -0.07(-6.19%)
Oct 13, 2021 1.070 1.140 1.030 1.130 297,635 +0.07(+6.60%)
Oct 12, 2021 1.000 1.070 0.9900 1.060 308,064 +0.07(+6.53%)
Oct 11, 2021 1.060 1.060 0.9700 0.9950 206,146 -0.04(-3.40%)
Oct 08, 2021 0.9400 1.045 0.9223 1.030 237,823 +0.05(+5.42%)
Oct 07, 2021 0.9300 0.9770 0.9000 0.9770 373,150 +0.01(+0.77%)
Oct 06, 2021 0.9700 0.9890 0.9100 0.9695 312,659 -0.02(-1.97%)
Oct 05, 2021 0.9800 1.000 0.9306 0.9890 311,166 -0.04(-3.98%)
Oct 04, 2021 0.9900 1.030 0.9100 1.030 422,514 -0.01(-0.96%)
Oct 01, 2021 0.9713 1.040 0.8810 1.040 346,993 +0.09(+9.32%)
Sep 30, 2021 0.8900 0.9600 0.8500 0.9513 381,783 +0.05(+4.97%)
Sep 29, 2021 0.9000 0.9319 0.8200 0.9063 355,733 +0.00(+0.25%)
Sep 28, 2021 0.8449 0.9040 0.7529 0.9040 504,392 +0.04(+5.12%)
Sep 27, 2021 0.7522 0.9299 0.7000 0.8600 764,024 +0.06(+7.50%)
Sep 24, 2021 0.7400 0.8100 0.7200 0.8000 1,237,423 -0.03(-3.61%)
Sep 23, 2021 0.8400 0.8490 0.6750 0.8300 18,433,619 +0.25(+43.10%)
Sep 22, 2021 0.5300 0.5825 0.5300 0.5800 105,991 +0.03(+5.47%)
Sep 21, 2021 0.5500 0.5680 0.5310 0.5499 57,552 -0.01(-1.80%)
Sep 20, 2021 0.5800 0.5800 0.5500 0.5600 54,793 -0.03(-5.77%)
Sep 17, 2021 0.5970 0.5999 0.5820 0.5943 12,891 +0.01(+2.18%)
Sep 16, 2021 0.6090 0.6189 0.5816 0.5816 42,279 -0.01(-1.42%)
Sep 15, 2021 0.6000 0.6149 0.5811 0.5900 96,504 +0.02(+2.61%)
Sep 14, 2021 0.6900 0.7000 0.5714 0.5750 467,491 -0.10(-14.31%)
Sep 13, 2021 0.6680 0.6900 0.6412 0.6710 148,056 +0.02(+3.26%)
Sep 10, 2021 0.6800 0.6900 0.6401 0.6498 156,983 +0.03(+4.62%)
Sep 09, 2021 0.6949 0.7036 0.6113 0.6211 237,397 -0.02(-2.95%)
Sep 08, 2021 0.6200 0.6559 0.6181 0.6400 107,452 +0.01(+1.33%)
Sep 07, 2021 0.6501 0.6700 0.5600 0.6316 451,864 -0.06(-8.45%)
Sep 03, 2021 0.7002 0.7100 0.6633 0.6899 77,490 -0.01(-1.47%)
Sep 02, 2021 0.6740 0.7250 0.6702 0.7002 129,283 -0.03(-4.08%)
Sep 01, 2021 0.6700 0.7343 0.6630 0.7300 375,835 +0.08(+12.00%)
Aug 31, 2021 0.6700 0.6790 0.6500 0.6518 81,326 +0.01(+1.05%)
Aug 30, 2021 0.6400 0.6700 0.6400 0.6450 58,835 +0.01(+0.81%)
Aug 27, 2021 0.6420 0.6585 0.6200 0.6398 43,722 -0.00(-0.28%)
Aug 26, 2021 0.6600 0.6900 0.6400 0.6416 70,119 -0.01(-1.34%)
Aug 25, 2021 0.6600 0.6781 0.6440 0.6503 80,493 +0.01(+0.96%)
Aug 24, 2021 0.6500 0.6863 0.6202 0.6441 595,371 +0.02(+2.79%)
Aug 23, 2021 0.6147 0.6500 0.6101 0.6266 98,081 -0.00(-0.38%)
Aug 20, 2021 0.5607 0.6700 0.5607 0.6290 75,713 -0.01(-1.72%)
Aug 19, 2021 0.6400 0.6904 0.6201 0.6400 546,449 +0.02(+3.23%)
Aug 18, 2021 0.6500 0.6569 0.6101 0.6200 440,984 -0.01(-1.59%)
Aug 17, 2021 0.6500 0.6672 0.6221 0.6300 108,982 -0.04(-5.58%)
Aug 16, 2021 0.6630 0.6933 0.6526 0.6672 108,923 -0.03(-4.41%)
Aug 13, 2021 0.7520 0.7875 0.6700 0.6980 587,658 -0.05(-6.93%)
Aug 12, 2021 0.8100 0.8100 0.7251 0.7500 127,140 -0.05(-6.25%)
Aug 11, 2021 0.8100 0.8100 0.7530 0.8000 229,167 +0.02(+2.96%)
Aug 10, 2021 0.7700 0.8500 0.7617 0.7770 139,365 -0.02(-2.01%)
Aug 09, 2021 0.7750 0.9612 0.6933 0.7929 1,051,216 -0.01(-1.50%)
Aug 06, 2021 0.7910 0.8300 0.7728 0.8050 241,406 +0.00(+0.52%)
Aug 05, 2021 0.7910 0.8398 0.6700 0.8008 216,896 +0.02(+2.67%)
Aug 04, 2021 0.7400 0.8700 0.7000 0.7800 871,328 +0.07(+9.86%)
Aug 03, 2021 0.6800 0.7300 0.6800 0.7100 90,342 +0.02(+2.90%)
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.