Four Seasons Education Cayman Inc ADR (NY: FEDU )

11.86 -0.89 (-7.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 180.00 180.00 180.00 0 -6.40(-3.43%)
Dec 28, 2017 187.80 189.00 184.00 186.40 310 +3.20(+1.75%)
Dec 27, 2017 185.93 188.40 182.40 183.20 776 -5.80(-3.07%)
Dec 26, 2017 191.60 194.30 188.20 189.00 949 -6.40(-3.28%)
Dec 22, 2017 202.00 202.00 193.80 195.40 2,611 -6.60(-3.27%)
Dec 21, 2017 181.80 202.00 181.80 202.00 3,426 +20.80(+11.48%)
Dec 20, 2017 180.00 183.80 179.00 181.20 1,276 +0.60(+0.33%)
Dec 19, 2017 181.80 185.00 178.58 180.60 914 -1.40(-0.77%)
Dec 18, 2017 181.00 185.20 177.80 182.00 1,253 +3.00(+1.68%)
Dec 15, 2017 172.00 188.80 168.50 179.00 14,164 +13.80(+8.35%)
Dec 14, 2017 178.20 182.80 149.60 165.20 13,336 -13.40(-7.50%)
Dec 13, 2017 180.80 184.60 167.00 178.60 7,036 -1.60(-0.89%)
Dec 12, 2017 200.20 200.20 180.20 180.20 6,966 -20.40(-10.17%)
Dec 11, 2017 200.00 201.90 199.60 200.60 204 +0.60(+0.30%)
Dec 08, 2017 201.60 209.00 199.00 200.00 10,996 +0.00(+0.00%)
Dec 07, 2017 198.60 200.40 196.10 200.00 2,456 +0.00(+0.00%)
Dec 06, 2017 195.60 202.30 195.00 200.00 7,506 +4.40(+2.25%)
Dec 05, 2017 200.80 200.80 194.00 195.60 5,366 -4.60(-2.30%)
Dec 04, 2017 200.00 200.06 198.40 200.20 1,697 -1.00(-0.50%)
Dec 01, 2017 195.60 201.20 190.60 201.20 3,870 +6.20(+3.18%)
Nov 30, 2017 192.60 195.00 185.50 195.00 7,386 +8.00(+4.28%)
Nov 29, 2017 183.80 189.00 182.00 187.00 6,380 -0.20(-0.11%)
Nov 28, 2017 183.20 187.80 175.80 187.20 9,994 +4.00(+2.18%)
Nov 27, 2017 191.40 194.00 180.20 183.20 19,775 -8.00(-4.18%)
Nov 24, 2017 191.80 197.80 191.20 191.20 6,742 -3.20(-1.65%)
Nov 22, 2017 199.20 199.40 193.40 194.40 1,433 -5.20(-2.61%)
Nov 21, 2017 200.20 200.20 195.20 199.60 6,685 +1.20(+0.60%)
Nov 20, 2017 199.80 200.40 197.20 198.40 2,844 -0.60(-0.30%)
Nov 17, 2017 194.00 201.20 194.00 199.00 31,221 +3.40(+1.74%)
Nov 16, 2017 199.00 201.00 192.20 195.60 21,544 -0.80(-0.41%)
Nov 15, 2017 198.20 199.80 196.00 196.40 3,043 -2.40(-1.21%)
Nov 14, 2017 201.40 202.20 198.00 198.80 7,837 -1.80(-0.90%)
Nov 13, 2017 200.00 201.20 197.00 200.60 15,449 +0.60(+0.30%)
Nov 10, 2017 199.20 201.60 196.60 200.00 24,532 +0.00(+0.00%)
Nov 09, 2017 188.60 202.80 188.60 200.00 53,581 +10.00(+5.26%)
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.