Four Seasons Education Cayman Inc ADR (NY: FEDU )

8.000 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 32.08 33.98 28.85 33.79 3,092 +1.71(+5.33%)
Jul 30, 2019 32.27 33.98 31.51 32.08 3,210 -2.37(-6.89%)
Jul 29, 2019 32.72 34.45 32.27 34.45 473 +0.66(+1.97%)
Jul 26, 2019 34.93 34.93 33.22 33.79 927 -1.14(-3.26%)
Jul 25, 2019 34.36 34.93 34.17 34.93 389 +0.00(+0.00%)
Jul 24, 2019 34.93 34.93 34.83 34.93 1,058 +0.00(+0.00%)
Jul 23, 2019 34.93 34.93 34.93 34.93 0 +0.00(+0.00%)
Jul 22, 2019 34.34 34.93 34.34 34.93 142 -0.19(-0.54%)
Jul 19, 2019 35.31 35.31 34.93 35.12 352 -0.57(-1.60%)
Jul 18, 2019 33.98 35.69 33.98 35.69 118 +1.04(+3.01%)
Jul 17, 2019 34.55 34.93 34.55 34.64 570 +0.47(+1.39%)
Jul 16, 2019 33.98 34.17 33.60 34.17 241 -0.57(-1.64%)
Jul 15, 2019 34.93 34.93 33.89 34.74 19 -0.38(-1.08%)
Jul 12, 2019 33.79 35.31 33.79 35.12 89 +0.38(+1.09%)
Jul 11, 2019 34.55 35.31 34.17 34.74 400 -0.95(-2.66%)
Jul 10, 2019 34.55 35.69 33.41 35.69 1,120 +1.14(+3.30%)
Jul 09, 2019 34.15 34.55 34.07 34.55 392 +0.38(+1.11%)
Jul 08, 2019 33.93 34.17 33.80 34.17 791 -0.76(-2.17%)
Jul 05, 2019 35.50 35.50 34.17 34.93 1,791 +0.38(+1.10%)
Jul 03, 2019 34.55 34.55 34.55 34.55 5 +0.00(+0.00%)
Jul 02, 2019 35.31 35.31 33.41 34.55 1,416 -0.09(-0.27%)
Jul 01, 2019 36.07 36.26 34.17 34.64 1,477 +0.47(+1.39%)
Jun 28, 2019 34.55 35.31 34.17 34.17 1,680 +0.95(+2.86%)
Jun 27, 2019 34.93 34.93 33.22 33.22 3,757 -1.71(-4.89%)
Jun 26, 2019 35.88 36.26 34.74 34.93 702 -0.38(-1.08%)
Jun 25, 2019 36.26 36.26 35.31 35.31 497 -0.95(-2.62%)
Jun 24, 2019 34.93 36.26 34.74 36.26 502 +0.95(+2.69%)
Jun 21, 2019 36.07 36.83 35.31 35.31 811 -1.52(-4.12%)
Jun 20, 2019 37.59 37.59 36.26 36.83 3,726 +0.00(+0.00%)
Jun 19, 2019 36.83 38.16 36.64 36.83 2,956 +0.38(+1.04%)
Jun 18, 2019 37.59 37.59 36.45 36.45 73 -0.57(-1.54%)
Jun 17, 2019 36.07 37.21 36.07 37.02 365 +0.76(+2.09%)
Jun 14, 2019 37.40 37.40 36.26 36.26 368 -1.14(-3.05%)
Jun 13, 2019 39.48 39.48 37.40 37.40 458 -2.47(-6.19%)
Jun 12, 2019 39.86 40.05 39.48 39.86 282 -0.19(-0.47%)
Jun 11, 2019 41.38 41.38 39.86 40.05 337 -1.14(-2.77%)
Jun 10, 2019 41.57 41.57 40.81 41.19 488 -0.38(-0.91%)
Jun 07, 2019 41.38 41.95 40.81 41.57 126 +0.38(+0.92%)
Jun 06, 2019 41.00 41.61 40.81 41.19 1,545 +0.00(+0.00%)
Jun 05, 2019 42.52 42.52 40.24 41.19 784 -1.33(-3.12%)
Jun 04, 2019 43.09 43.28 41.76 42.52 1,167 -0.95(-2.18%)
Jun 03, 2019 44.61 44.61 43.28 43.47 181 -1.14(-2.55%)
May 31, 2019 44.23 44.99 44.04 44.61 3,524 -0.38(-0.84%)
May 30, 2019 43.85 45.37 43.85 44.99 275 +1.33(+3.04%)
May 29, 2019 42.90 44.23 42.71 43.66 4,189 +0.95(+2.22%)
May 28, 2019 41.57 43.09 41.00 42.71 3,797 +1.33(+3.21%)
May 24, 2019 41.57 42.52 40.62 41.38 2,312 -0.19(-0.46%)
May 23, 2019 41.19 42.71 39.86 41.57 3,487 -0.19(-0.45%)
May 22, 2019 41.19 42.14 40.24 41.76 2,602 +0.38(+0.92%)
May 21, 2019 39.48 41.38 39.48 41.38 647 +2.66(+6.86%)
May 20, 2019 40.43 40.43 38.73 38.73 196 -1.90(-4.67%)
May 17, 2019 40.62 40.62 39.48 40.62 1,053 -0.19(-0.47%)
May 16, 2019 40.05 41.38 40.05 40.81 2,359 +0.38(+0.94%)
May 15, 2019 41.19 41.56 39.86 40.43 984 -0.38(-0.93%)
May 14, 2019 40.24 42.52 39.86 40.81 2,752 +1.14(+2.87%)
May 13, 2019 43.46 43.46 39.67 39.67 583 -3.42(-7.93%)
May 10, 2019 44.61 44.61 42.90 43.09 568 -1.52(-3.40%)
May 09, 2019 43.66 44.61 42.52 44.61 1,190 +0.38(+0.86%)
May 08, 2019 41.95 44.23 41.95 44.23 2,060 +2.09(+4.95%)
May 07, 2019 43.28 43.66 41.57 42.14 1,585 -1.52(-3.48%)
May 06, 2019 39.48 44.04 39.29 43.66 5,341 +3.23(+7.98%)
May 03, 2019 40.62 41.76 40.05 40.43 247 -0.19(-0.47%)
May 02, 2019 41.95 41.95 40.15 40.62 577 -0.76(-1.84%)
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.