Four Seasons Education Cayman Inc ADR (NY: FEDU )

8.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 34.55 34.55 34.55 34.55 6 +0.49(+1.45%)
Sep 27, 2019 33.98 34.06 33.98 34.06 31 -0.49(-1.43%)
Sep 26, 2019 34.36 34.55 33.98 34.55 370 +1.33(+4.00%)
Sep 25, 2019 33.79 34.93 33.22 33.22 288 +0.19(+0.57%)
Sep 24, 2019 33.22 33.22 32.27 33.03 796 +0.00(+0.00%)
Sep 23, 2019 32.98 33.03 32.98 33.03 21 -0.76(-2.25%)
Sep 20, 2019 33.03 33.98 32.46 33.79 226 +1.90(+5.95%)
Sep 19, 2019 32.46 32.46 31.89 31.89 1,001 -0.38(-1.18%)
Sep 18, 2019 33.03 33.03 32.27 32.27 1,403 -1.90(-5.56%)
Sep 17, 2019 34.74 34.81 33.98 34.17 507 +0.00(+0.00%)
Sep 16, 2019 34.36 35.50 34.17 34.17 1,020 +0.19(+0.56%)
Sep 13, 2019 37.59 38.73 33.79 33.98 769 -3.42(-9.14%)
Sep 12, 2019 38.35 38.73 37.40 37.40 842 -0.95(-2.48%)
Sep 11, 2019 39.48 39.48 38.16 38.35 1,245 -0.57(-1.46%)
Sep 10, 2019 38.92 39.29 38.73 38.92 135 -0.76(-1.91%)
Sep 09, 2019 41.19 41.56 39.29 39.67 296 -0.95(-2.34%)
Sep 06, 2019 41.00 41.18 40.24 40.62 57 -0.95(-2.28%)
Sep 05, 2019 41.00 41.76 40.81 41.57 60 +0.95(+2.34%)
Sep 04, 2019 41.19 41.57 40.43 40.62 90 -0.76(-1.84%)
Sep 03, 2019 43.28 43.28 41.38 41.38 197 -2.09(-4.80%)
Aug 30, 2019 43.09 43.85 41.95 43.47 2,028 +1.33(+3.15%)
Aug 29, 2019 44.23 44.23 41.19 42.14 125 -2.09(-4.72%)
Aug 28, 2019 43.47 44.23 42.90 44.23 2,018 +1.52(+3.56%)
Aug 27, 2019 42.71 43.66 41.76 42.71 2,142 +1.52(+3.69%)
Aug 26, 2019 43.85 43.85 41.19 41.19 210 -3.04(-6.87%)
Aug 23, 2019 44.23 44.42 43.31 44.23 1,380 +0.38(+0.87%)
Aug 22, 2019 43.66 44.04 42.62 43.85 1,948 +0.76(+1.76%)
Aug 21, 2019 43.09 43.49 41.57 43.09 999 +0.38(+0.89%)
Aug 20, 2019 41.38 42.90 40.43 42.71 1,824 +1.52(+3.69%)
Aug 19, 2019 40.81 41.38 40.62 41.19 531 +1.14(+2.84%)
Aug 16, 2019 40.05 40.62 39.86 40.05 2,870 +0.57(+1.44%)
Aug 15, 2019 39.48 39.68 38.16 39.48 1,561 -0.38(-0.95%)
Aug 14, 2019 39.29 40.43 35.88 39.86 4,874 +0.93(+2.39%)
Aug 13, 2019 38.92 39.11 37.78 38.93 484 +0.40(+1.03%)
Aug 12, 2019 38.54 38.73 36.64 38.54 1,928 +0.57(+1.50%)
Aug 09, 2019 37.02 38.54 36.83 37.97 2,275 +1.14(+3.09%)
Aug 08, 2019 37.02 37.02 35.69 36.83 2,134 +0.76(+2.11%)
Aug 07, 2019 36.07 36.07 35.50 36.07 2,025 +0.00(+0.00%)
Aug 06, 2019 36.64 36.64 34.36 36.07 2,906 -0.57(-1.55%)
Aug 05, 2019 32.27 36.64 31.32 36.64 4,542 +4.56(+14.20%)
Aug 02, 2019 31.32 34.36 29.42 32.08 3,108 +2.66(+9.03%)
Aug 01, 2019 33.03 33.03 29.42 29.42 385 -4.37(-12.92%)
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%)
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.