Four Seasons Education Cayman Inc ADR (NY: FEDU )

0.6490 USD -0.0110 (-1.67%)
Streaming Delayed Price Updated: 1:29 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.570 1.570 1.450 1.518 10,900 -0.02(-1.42%)
Feb 27, 2020 1.610 1.690 1.440 1.540 59,954 -0.13(-7.78%)
Feb 26, 2020 1.640 1.740 1.618 1.670 47,343 +0.01(+0.54%)
Feb 25, 2020 1.800 1.800 1.661 1.661 8,779 -0.14(-7.72%)
Feb 24, 2020 1.800 1.920 1.740 1.800 487,223 +0.12(+7.14%)
Feb 21, 2020 1.460 1.730 1.460 1.680 255,300 +0.17(+11.26%)
Feb 20, 2020 1.420 1.520 1.380 1.510 11,056 +0.03(+2.03%)
Feb 19, 2020 1.439 1.480 1.421 1.480 1,378 +0.00(+0.00%)
Feb 18, 2020 1.461 1.490 1.455 1.480 1,036 -0.05(-3.27%)
Feb 14, 2020 1.450 1.530 1.427 1.530 15,000 +0.04(+2.68%)
Feb 13, 2020 1.480 1.490 1.450 1.490 20,742 +0.01(+0.68%)
Feb 12, 2020 1.440 1.480 1.300 1.480 83,473 +0.12(+8.82%)
Feb 11, 2020 1.380 1.540 1.300 1.360 72,983 -0.06(-4.23%)
Feb 10, 2020 1.501 1.501 1.400 1.420 46,523 -0.03(-2.07%)
Feb 07, 2020 1.510 1.550 1.430 1.450 33,700 -0.04(-2.68%)
Feb 06, 2020 1.560 1.614 1.490 1.490 14,494 -0.01(-0.67%)
Feb 05, 2020 1.460 1.530 1.390 1.500 19,250 +0.03(+2.04%)
Feb 04, 2020 1.580 1.580 1.470 1.470 36,068 -0.11(-6.96%)
Feb 03, 2020 1.410 1.670 1.370 1.580 81,998 +0.35(+28.46%)
Jan 31, 2020 1.510 1.530 1.180 1.230 50,000 -0.25(-16.89%)
Jan 30, 2020 1.550 1.552 1.470 1.480 19,972 -0.07(-4.52%)
Jan 29, 2020 1.580 1.600 1.550 1.550 2,977 -0.06(-3.73%)
Jan 28, 2020 1.630 1.630 1.580 1.610 2,294 +0.01(+0.63%)
Jan 27, 2020 1.570 1.630 1.530 1.600 14,399 -0.02(-1.23%)
Jan 24, 2020 1.600 1.630 1.570 1.620 1,600 +0.02(+1.25%)
Jan 23, 2020 1.640 1.640 1.580 1.600 39,997 -0.10(-5.88%)
Jan 22, 2020 1.710 1.729 1.670 1.700 5,504 -0.01(-0.58%)
Jan 21, 2020 1.650 1.730 1.650 1.710 22,472 -0.05(-2.84%)
Jan 17, 2020 1.810 1.860 1.760 1.760 14,500 +0.01(+0.57%)
Jan 16, 2020 1.870 1.969 1.711 1.750 358,694 -0.02(-1.13%)
Jan 15, 2020 1.730 1.800 1.710 1.770 27,961 +0.06(+3.51%)
Jan 14, 2020 1.670 1.710 1.620 1.710 6,774 +0.13(+8.23%)
Jan 13, 2020 1.630 1.630 1.580 1.580 17,910 -0.04(-2.47%)
Jan 10, 2020 1.640 1.650 1.620 1.620 10,800 +0.02(+1.25%)
Jan 09, 2020 1.660 1.670 1.560 1.600 46,902 -0.01(-0.62%)
Jan 08, 2020 1.680 1.680 1.610 1.610 13,552 -0.05(-3.01%)
Jan 07, 2020 1.660 1.680 1.610 1.660 7,195 -0.07(-4.05%)
Jan 06, 2020 1.710 1.730 1.690 1.730 506 +0.00(+0.00%)
Jan 03, 2020 1.710 1.740 1.706 1.730 700 +0.05(+2.98%)
Jan 02, 2020 1.630 1.680 1.630 1.680 741 +0.08(+5.00%)
Dec 31, 2019 1.640 1.690 1.600 1.600 33,600 +0.03(+1.91%)
Dec 30, 2019 1.710 1.730 1.570 1.570 67,589 -0.18(-10.29%)
Dec 27, 2019 1.790 1.790 1.750 1.750 60,200 -0.04(-2.23%)
Dec 26, 2019 1.763 1.800 1.763 1.790 2,222 +0.04(+2.29%)
Dec 24, 2019 1.820 1.820 1.750 1.750 10,500 -0.07(-3.85%)
Dec 23, 2019 1.820 1.850 1.800 1.820 4,210 +0.00(+0.00%)
Dec 20, 2019 1.870 1.890 1.810 1.820 6,700 -0.03(-1.89%)
Dec 19, 2019 1.850 1.880 1.850 1.855 1,104 +0.05(+3.06%)
Dec 18, 2019 1.760 1.810 1.760 1.800 9,460 -0.02(-1.17%)
Dec 17, 2019 1.850 1.860 1.750 1.821 8,239 -0.08(-4.14%)
Dec 16, 2019 1.900 1.900 1.900 1.900 520 +0.01(+0.53%)
Dec 13, 2019 1.900 1.903 1.890 1.890 1,200 +0.03(+1.61%)
Dec 12, 2019 1.840 1.880 1.820 1.860 1,600 -0.04(-2.11%)
Dec 11, 2019 1.840 1.910 1.840 1.900 943 +0.08(+4.40%)
Dec 10, 2019 1.830 1.830 1.800 1.820 2,205 -0.01(-0.55%)
Dec 09, 2019 1.782 1.830 1.782 1.830 4,741 +0.00(+0.00%)
Dec 06, 2019 1.845 1.850 1.805 1.830 9,500 -0.07(-3.68%)
Dec 05, 2019 1.890 1.900 1.880 1.900 911 +0.01(+0.53%)
Dec 04, 2019 1.870 1.900 1.870 1.890 3,806 +0.04(+2.16%)
Dec 03, 2019 1.950 1.950 1.820 1.850 6,765 -0.08(-4.15%)
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.