Four Seasons Education Cayman Inc ADR (NY: FEDU )

15.00 -0.95 (-5.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.40 15.00 13.46 13.80 6,919 -0.20(-1.40%)
Dec 30, 2021 13.70 14.40 13.00 14.00 2,966 +0.99(+7.64%)
Dec 29, 2021 14.22 15.80 13.00 13.00 2,728 -2.80(-17.71%)
Dec 28, 2021 15.40 15.80 14.60 15.80 104 +0.40(+2.60%)
Dec 27, 2021 15.60 16.00 14.60 15.40 939 -0.20(-1.28%)
Dec 23, 2021 16.80 16.80 14.40 15.60 3,564 -0.22(-1.37%)
Dec 22, 2021 14.21 16.00 14.00 15.82 732 +0.31(+1.99%)
Dec 21, 2021 14.43 15.80 14.10 15.51 815 +0.51(+3.37%)
Dec 20, 2021 15.40 16.40 15.00 15.00 656 -1.00(-6.24%)
Dec 17, 2021 16.55 16.55 14.40 16.00 1,285 -0.00(-0.02%)
Dec 16, 2021 18.49 18.49 16.00 16.00 200 -1.20(-6.96%)
Dec 15, 2021 19.52 20.00 16.09 17.20 2,383 -1.59(-8.48%)
Dec 14, 2021 19.75 20.40 18.20 18.80 535 -0.80(-4.10%)
Dec 13, 2021 19.80 20.60 19.00 19.60 476 -0.60(-2.97%)
Dec 10, 2021 21.20 21.60 19.90 20.20 348 +0.00(+0.00%)
Dec 09, 2021 20.82 21.39 20.00 20.20 601 -0.60(-2.88%)
Dec 08, 2021 19.97 21.00 19.00 20.80 2,231 +1.08(+5.50%)
Dec 07, 2021 18.63 20.00 18.42 19.72 2,936 +1.32(+7.15%)
Dec 06, 2021 17.60 19.76 17.60 18.40 1,931 -1.10(-5.64%)
Dec 03, 2021 20.40 21.80 18.54 19.50 6,503 -1.50(-7.14%)
Dec 02, 2021 25.00 25.60 21.00 21.00 3,690 -5.00(-19.23%)
Dec 01, 2021 27.00 27.60 24.00 26.00 5,232 -3.00(-10.34%)
Nov 30, 2021 28.60 29.20 26.00 29.00 16,885 +1.80(+6.62%)
Nov 29, 2021 28.60 28.80 25.60 27.20 7,808 -0.80(-2.86%)
Nov 26, 2021 27.00 28.00 23.40 28.00 6,825 -1.00(-3.45%)
Nov 24, 2021 29.00 29.20 27.20 29.00 4,107 +0.80(+2.84%)
Nov 23, 2021 29.00 29.00 26.80 28.20 2,849 -0.20(-0.70%)
Nov 22, 2021 28.60 29.00 26.40 28.40 3,364 -0.20(-0.70%)
Nov 19, 2021 27.40 29.00 25.20 28.60 4,152 +0.60(+2.14%)
Nov 18, 2021 28.80 28.00 27.00 28.00 3,194 -1.00(-3.45%)
Nov 17, 2021 29.00 29.00 27.20 29.00 3,017 +0.00(+0.00%)
Nov 16, 2021 28.40 29.40 27.20 29.00 3,689 +0.20(+0.69%)
Nov 15, 2021 29.20 29.20 28.20 28.80 3,252 -0.20(-0.69%)
Nov 12, 2021 28.40 29.00 27.00 29.00 3,346 +0.40(+1.40%)
Nov 11, 2021 27.00 29.00 26.60 28.60 3,700 +0.60(+2.14%)
Nov 10, 2021 26.00 28.00 4,974 +1.60(+6.06%)
Nov 09, 2021 28.40 28.40 25.40 26.40 5,570 -2.00(-7.04%)
Nov 08, 2021 29.00 29.00 27.00 28.40 3,824 +0.00(+0.00%)
Nov 05, 2021 27.40 29.00 26.40 28.40 6,512 +1.20(+4.41%)
Nov 04, 2021 27.00 27.60 26.00 27.20 4,441 +0.00(+0.00%)
Nov 03, 2021 25.80 27.60 25.60 27.20 5,231 +0.40(+1.49%)
Nov 02, 2021 26.60 26.80 24.00 26.80 6,695 +0.00(+0.00%)
Nov 01, 2021 28.00 28.00 26.20 26.80 5,440 -1.20(-4.29%)
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%)
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.