Four Seasons Education Cayman Inc ADR (NY: FEDU )

11.31 +0.05 (+0.44%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.00 28.00 25.60 28.00 16,469 +1.80(+6.87%)
Oct 28, 2021 24.00 26.40 22.80 26.20 17,754 +2.40(+10.08%)
Oct 27, 2021 21.20 23.80 21.20 23.80 15,662 +1.40(+6.25%)
Oct 26, 2021 22.40 23.40 22.40 23,609 +0.20(+0.90%)
Oct 25, 2021 23.00 25.20 21.20 22.20 65,341 -0.20(-0.89%)
Oct 22, 2021 22.40 23.00 20.20 22.40 8,171 -0.20(-0.88%)
Oct 21, 2021 21.20 22.62 20.00 22.60 6,769 +1.60(+7.62%)
Oct 20, 2021 21.60 21.60 19.64 21.00 6,434 +0.40(+1.94%)
Oct 19, 2021 19.48 20.91 18.62 20.60 2,748 +1.31(+6.78%)
Oct 18, 2021 19.09 20.00 18.62 19.29 3,608 -0.23(-1.18%)
Oct 15, 2021 20.80 21.00 19.39 19.52 4,450 -1.68(-7.92%)
Oct 14, 2021 22.40 22.40 20.80 21.20 7,167 -1.40(-6.19%)
Oct 13, 2021 21.40 22.80 20.60 22.60 14,881 +1.40(+6.60%)
Oct 12, 2021 20.00 21.40 19.80 21.20 15,403 +1.30(+6.53%)
Oct 11, 2021 21.20 21.20 19.40 19.90 10,307 -0.70(-3.40%)
Oct 08, 2021 18.80 20.90 18.45 20.60 11,891 +1.06(+5.42%)
Oct 07, 2021 18.60 19.54 18.00 19.54 18,657 +0.15(+0.77%)
Oct 06, 2021 19.40 19.78 18.20 19.39 15,632 -0.39(-1.97%)
Oct 05, 2021 19.60 20.00 18.61 19.78 15,558 -0.82(-3.98%)
Oct 04, 2021 19.80 20.60 18.20 20.60 21,125 -0.20(-0.96%)
Oct 01, 2021 19.43 20.80 17.62 20.80 17,349 +1.77(+9.32%)
Sep 30, 2021 17.80 19.20 17.00 19.03 19,089 +0.90(+4.97%)
Sep 29, 2021 18.00 18.64 16.40 18.13 17,786 +0.05(+0.25%)
Sep 28, 2021 16.90 18.08 15.06 18.08 25,219 +0.88(+5.12%)
Sep 27, 2021 15.04 18.60 14.00 17.20 38,201 +1.20(+7.50%)
Sep 24, 2021 14.80 16.20 14.40 16.00 61,871 -0.60(-3.61%)
Sep 23, 2021 16.71 16.98 13.50 16.60 921,234 +5.00(+43.10%)
Sep 22, 2021 10.60 11.65 10.60 11.60 5,299 +0.60(+5.47%)
Sep 21, 2021 11.00 11.36 10.62 11.00 2,877 -0.20(-1.80%)
Sep 20, 2021 11.60 11.60 11.00 11.20 2,739 -0.69(-5.77%)
Sep 17, 2021 11.94 12.00 11.64 11.89 644 +0.25(+2.18%)
Sep 16, 2021 12.18 12.38 11.63 11.63 2,113 -0.17(-1.42%)
Sep 15, 2021 12.00 12.30 11.62 11.80 4,825 +0.30(+2.61%)
Sep 14, 2021 13.80 14.00 11.43 11.50 23,374 -1.92(-14.31%)
Sep 13, 2021 13.36 13.80 12.82 13.42 7,402 +0.42(+3.26%)
Sep 10, 2021 13.60 13.80 12.80 13.00 7,849 +0.57(+4.62%)
Sep 09, 2021 13.90 14.07 12.23 12.42 11,869 -0.38(-2.95%)
Sep 08, 2021 12.40 13.12 12.36 12.80 5,372 +0.17(+1.33%)
Sep 07, 2021 13.00 13.40 11.20 12.63 22,593 -1.17(-8.45%)
Sep 03, 2021 14.00 14.20 13.27 13.80 3,874 -0.21(-1.47%)
Sep 02, 2021 13.48 14.50 13.40 14.00 6,464 -0.60(-4.08%)
Sep 01, 2021 13.40 14.69 13.26 14.60 18,791 +1.56(+12.00%)
Aug 31, 2021 13.40 13.58 13.00 13.04 4,066 +0.14(+1.05%)
Aug 30, 2021 12.80 13.40 12.80 12.90 2,941 +0.10(+0.81%)
Aug 27, 2021 12.84 13.17 12.40 12.80 2,186 -0.04(-0.28%)
Aug 26, 2021 13.20 13.80 12.80 12.83 3,505 -0.17(-1.34%)
Aug 25, 2021 13.20 13.56 12.88 13.01 4,024 +0.12(+0.96%)
Aug 24, 2021 13.00 13.73 12.40 12.88 29,768 +0.35(+2.79%)
Aug 23, 2021 12.29 13.00 12.20 12.53 4,904 -0.05(-0.38%)
Aug 20, 2021 11.21 13.40 11.21 12.58 3,785 -0.22(-1.72%)
Aug 19, 2021 12.80 13.81 12.40 12.80 27,322 +0.40(+3.23%)
Aug 18, 2021 13.00 13.14 12.20 12.40 22,049 -0.20(-1.59%)
Aug 17, 2021 13.00 13.34 12.44 12.60 5,449 -0.74(-5.58%)
Aug 16, 2021 13.26 13.87 13.05 13.34 5,446 -0.62(-4.41%)
Aug 13, 2021 15.04 15.75 13.40 13.96 29,382 -1.04(-6.93%)
Aug 12, 2021 16.20 16.20 14.50 15.00 6,357 -1.00(-6.25%)
Aug 11, 2021 16.20 16.20 15.06 16.00 11,458 +0.46(+2.96%)
Aug 10, 2021 15.40 17.00 15.23 15.54 6,968 -0.32(-2.01%)
Aug 09, 2021 15.50 19.22 13.87 15.86 52,560 -0.24(-1.50%)
Aug 06, 2021 15.82 16.60 15.46 16.10 12,070 +0.08(+0.52%)
Aug 05, 2021 15.82 16.80 13.40 16.02 10,844 +0.42(+2.67%)
Aug 04, 2021 14.80 17.40 14.00 15.60 43,566 +1.40(+9.86%)
Aug 03, 2021 13.60 14.60 13.60 14.20 4,517 +0.40(+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.