Four Seasons Education Cayman Inc ADR (NY: FEDU )

16.55 +0.45 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 36.40 37.20 36.00 36.00 1,595 +1.00(+2.86%)
Jun 27, 2019 36.80 36.80 35.00 35.00 3,566 -1.80(-4.89%)
Jun 26, 2019 37.80 38.20 36.60 36.80 667 -0.40(-1.08%)
Jun 25, 2019 38.20 38.20 37.20 37.20 471 -1.00(-2.62%)
Jun 24, 2019 36.80 38.20 36.60 38.20 476 +1.00(+2.69%)
Jun 21, 2019 38.00 38.80 37.20 37.20 770 -1.60(-4.12%)
Jun 20, 2019 39.60 39.60 38.20 38.80 3,537 +0.00(+0.00%)
Jun 19, 2019 38.80 40.20 38.60 38.80 2,806 +0.40(+1.04%)
Jun 18, 2019 39.60 39.60 38.40 38.40 69 -0.60(-1.54%)
Jun 17, 2019 38.00 39.20 38.00 39.00 346 +0.80(+2.09%)
Jun 14, 2019 39.40 39.40 38.20 38.20 350 -1.20(-3.05%)
Jun 13, 2019 41.60 41.60 39.40 39.40 435 -2.60(-6.19%)
Jun 12, 2019 42.00 42.20 41.60 42.00 267 -0.20(-0.47%)
Jun 11, 2019 43.60 43.60 42.00 42.20 320 -1.20(-2.76%)
Jun 10, 2019 43.80 43.80 43.00 43.40 463 -0.40(-0.91%)
Jun 07, 2019 43.60 44.20 43.00 43.80 120 +0.40(+0.92%)
Jun 06, 2019 43.20 43.84 43.00 43.40 1,467 +0.00(+0.00%)
Jun 05, 2019 44.80 44.80 42.40 43.40 744 -1.40(-3.12%)
Jun 04, 2019 45.40 45.60 44.00 44.80 1,107 -1.00(-2.18%)
Jun 03, 2019 47.00 47.00 45.60 45.80 172 -1.20(-2.55%)
May 31, 2019 46.60 47.40 46.40 47.00 3,345 -0.40(-0.84%)
May 30, 2019 46.20 47.80 46.20 47.40 261 +1.40(+3.04%)
May 29, 2019 45.20 46.60 45.00 46.00 3,976 +1.00(+2.22%)
May 28, 2019 43.80 45.40 43.20 45.00 3,603 +1.40(+3.21%)
May 24, 2019 43.80 44.80 42.80 43.60 2,195 -0.20(-0.46%)
May 23, 2019 43.40 45.00 42.00 43.80 3,310 -0.20(-0.45%)
May 22, 2019 43.40 44.40 42.40 44.00 2,470 +0.40(+0.92%)
May 21, 2019 41.60 43.60 41.60 43.60 614 +2.80(+6.86%)
May 20, 2019 42.60 42.60 40.80 40.80 186 -2.00(-4.67%)
May 17, 2019 42.80 42.80 41.60 42.80 1,000 -0.20(-0.47%)
May 16, 2019 42.20 43.60 42.20 43.00 2,239 +0.40(+0.94%)
May 15, 2019 43.40 43.79 42.00 42.60 934 -0.40(-0.93%)
May 14, 2019 42.40 44.80 42.00 43.00 2,612 +1.20(+2.87%)
May 13, 2019 45.79 45.79 41.80 41.80 554 -3.60(-7.93%)
May 10, 2019 47.00 47.00 45.20 45.40 540 -1.60(-3.40%)
May 09, 2019 46.00 47.00 44.80 47.00 1,129 +0.40(+0.86%)
May 08, 2019 44.20 46.60 44.19 46.60 1,955 +2.20(+4.95%)
May 07, 2019 45.60 46.00 43.80 44.40 1,504 -1.60(-3.48%)
May 06, 2019 41.60 46.40 41.40 46.00 5,069 +3.40(+7.98%)
May 03, 2019 42.80 44.00 42.20 42.60 235 -0.20(-0.47%)
May 02, 2019 44.20 44.20 42.30 42.80 548 -0.80(-1.83%)
May 01, 2019 43.40 44.40 43.40 43.60 735 -0.20(-0.46%)
Apr 30, 2019 43.40 43.80 42.00 43.80 829 +0.61(+1.42%)
Apr 29, 2019 42.00 43.73 42.00 43.19 649 +1.99(+4.82%)
Apr 26, 2019 41.20 41.40 41.20 41.20 1,060 +0.00(+0.00%)
Apr 25, 2019 42.60 42.60 40.80 41.20 2,022 -1.40(-3.29%)
Apr 24, 2019 45.00 45.00 42.60 42.60 2,473 -2.40(-5.33%)
Apr 23, 2019 44.60 45.60 44.60 45.00 1,850 +0.40(+0.90%)
Apr 22, 2019 42.60 45.60 42.60 44.60 2,026 +1.80(+4.21%)
Apr 18, 2019 43.20 43.60 42.20 42.80 530 -0.40(-0.93%)
Apr 17, 2019 42.40 45.80 42.00 43.20 1,314 +0.60(+1.41%)
Apr 16, 2019 40.00 42.61 39.80 42.60 6,632 +3.40(+8.67%)
Apr 15, 2019 41.00 42.40 38.89 39.20 2,110 -2.60(-6.22%)
Apr 12, 2019 41.40 42.40 41.00 41.80 1,695 +0.80(+1.95%)
Apr 11, 2019 45.00 45.00 39.60 41.00 6,079 -7.00(-14.58%)
Apr 10, 2019 38.20 48.60 38.20 48.00 12,255 +9.90(+25.98%)
Apr 09, 2019 38.60 38.80 38.00 38.10 677 -0.70(-1.80%)
Apr 08, 2019 38.20 38.80 36.00 38.80 1,284 +0.48(+1.24%)
Apr 05, 2019 38.21 38.32 38.00 38.32 240 -0.08(-0.20%)
Apr 04, 2019 38.20 39.20 38.00 38.40 1,548 +1.00(+2.67%)
Apr 03, 2019 36.35 37.71 36.00 37.40 2,249 +1.80(+5.06%)
Apr 02, 2019 38.22 38.22 35.00 35.60 2,765 -2.00(-5.32%)
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.