Four Seasons Education Cayman Inc ADR (NY: FEDU )

16.30 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 95.40 98.00 94.80 98.00 954 +3.80(+4.03%)
Jul 30, 2018 96.40 96.40 94.00 94.20 134 +0.00(+0.00%)
Jul 27, 2018 97.00 97.00 94.20 94.20 120 -2.80(-2.89%)
Jul 26, 2018 98.20 98.20 97.00 97.00 350 -2.20(-2.22%)
Jul 25, 2018 99.40 100.00 98.00 99.20 2,795 -0.80(-0.80%)
Jul 24, 2018 96.80 100.60 96.80 100.00 2,405 +4.20(+4.38%)
Jul 23, 2018 95.60 95.80 95.60 95.80 49 -1.60(-1.64%)
Jul 20, 2018 99.30 99.30 96.00 97.40 181 -1.60(-1.62%)
Jul 19, 2018 98.80 100.20 98.31 99.00 336 -1.00(-1.00%)
Jul 18, 2018 100.20 100.60 97.80 100.00 411 +0.00(+0.00%)
Jul 17, 2018 98.80 101.00 98.60 100.00 128 +0.60(+0.60%)
Jul 16, 2018 100.00 100.40 97.60 99.40 433 -0.60(-0.60%)
Jul 13, 2018 97.39 100.00 97.39 100.00 162 +3.00(+3.09%)
Jul 12, 2018 93.40 97.95 93.40 97.00 404 +1.80(+1.89%)
Jul 11, 2018 94.80 96.40 93.80 95.20 252 +0.00(+0.00%)
Jul 10, 2018 96.00 96.79 95.00 95.20 440 -0.80(-0.83%)
Jul 09, 2018 101.00 101.74 97.40 96.00 2,259 -7.00(-6.80%)
Jul 06, 2018 104.00 104.00 100.40 103.00 1,235 -1.00(-0.96%)
Jul 05, 2018 105.80 106.20 101.40 104.00 1,109 -2.40(-2.26%)
Jul 03, 2018 106.40 106.40 106.40 0 -0.60(-0.56%)
Jul 02, 2018 115.00 115.00 105.60 107.00 1,536 -1.40(-1.29%)
Jun 29, 2018 104.80 108.40 103.60 108.40 717 -0.40(-0.37%)
Jun 28, 2018 106.55 108.80 104.40 108.80 636 +1.80(+1.68%)
Jun 27, 2018 108.20 108.20 105.60 107.00 426 -1.00(-0.93%)
Jun 26, 2018 108.00 109.29 107.00 108.00 2,793 -0.20(-0.18%)
Jun 25, 2018 115.40 115.40 107.20 108.20 1,183 -7.40(-6.40%)
Jun 22, 2018 116.80 117.00 115.00 115.60 751 -1.20(-1.03%)
Jun 21, 2018 114.80 116.80 112.00 116.80 2,254 +2.20(+1.92%)
Jun 20, 2018 116.40 116.40 112.80 114.60 1,491 -1.20(-1.04%)
Jun 19, 2018 119.60 119.80 113.60 115.80 1,346 -4.20(-3.50%)
Jun 18, 2018 119.80 120.00 118.40 120.00 1,265 +0.00(+0.00%)
Jun 15, 2018 120.78 119.80 120.00 5,322 +0.20(+0.17%)
Jun 14, 2018 119.20 122.30 118.85 119.80 2,006 +0.80(+0.67%)
Jun 13, 2018 124.00 124.15 118.60 119.00 3,697 -5.20(-4.19%)
Jun 12, 2018 119.00 139.00 118.00 124.20 2,701 +5.20(+4.37%)
Jun 11, 2018 119.40 120.80 117.80 119.00 1,093 -1.00(-0.83%)
Jun 08, 2018 121.20 125.00 120.00 120.00 11,180 -2.40(-1.96%)
Jun 07, 2018 125.20 127.00 122.20 122.40 1,360 -3.80(-3.01%)
Jun 06, 2018 128.00 126.20 268 +2.60(+2.10%)
Jun 05, 2018 129.20 130.98 123.20 123.60 851 -6.20(-4.78%)
Jun 04, 2018 136.00 136.80 128.60 129.80 1,169 -7.00(-5.12%)
Jun 01, 2018 139.20 139.91 136.40 136.80 216 -2.60(-1.87%)
May 31, 2018 138.00 140.00 138.00 139.40 203 -0.60(-0.43%)
May 30, 2018 137.00 140.00 134.90 140.00 2,849 +1.60(+1.16%)
May 29, 2018 141.20 141.80 137.00 138.40 3,866 -1.40(-1.00%)
May 25, 2018 139.80 139.80 139.80 0 +1.80(+1.30%)
May 24, 2018 145.00 147.00 137.20 138.00 3,799 -4.60(-3.23%)
May 23, 2018 152.00 152.00 142.60 142.60 2,658 -8.20(-5.44%)
May 22, 2018 146.60 151.80 146.60 150.80 2,364 +6.40(+4.43%)
May 21, 2018 140.00 149.20 139.20 144.40 2,027 +6.00(+4.34%)
May 18, 2018 140.00 144.20 138.40 138.40 763 -1.60(-1.14%)
May 17, 2018 139.00 141.19 139.00 140.00 250 +0.00(+0.00%)
May 16, 2018 140.00 153.60 138.00 140.00 4,502 -6.20(-4.24%)
May 15, 2018 139.40 147.20 139.40 146.20 1,956 +8.20(+5.94%)
May 14, 2018 139.00 139.60 137.00 138.00 1,095 +0.40(+0.29%)
May 11, 2018 137.00 137.80 135.79 137.60 125 +1.60(+1.18%)
May 10, 2018 135.80 136.80 134.80 136.00 2,333 +0.00(+0.00%)
May 09, 2018 138.00 139.50 136.00 136.00 1,615 -0.80(-0.58%)
May 08, 2018 136.20 139.60 135.60 136.80 867 +0.60(+0.44%)
May 07, 2018 136.00 139.60 136.00 136.20 520 +0.20(+0.15%)
May 04, 2018 136.00 136.80 134.70 136.00 2,359 -0.20(-0.15%)
May 03, 2018 136.00 137.90 134.80 136.20 1,603 +0.20(+0.15%)
May 02, 2018 135.60 138.40 134.60 136.00 487 -1.00(-0.73%)
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.