Skip to main content

Four Seasons Education Cayman Inc ADR (NY: FEDU )

10.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.60 31.60 23.40 28.80 100,975 +4.60(+19.01%)
Jan 28, 2021 26.80 26.80 23.40 24.20 7,415 -3.00(-11.03%)
Jan 27, 2021 29.40 29.60 26.40 27.20 6,890 -0.80(-2.86%)
Jan 26, 2021 28.20 29.20 26.80 28.00 8,780 -1.20(-4.11%)
Jan 25, 2021 27.60 29.80 26.40 29.20 36,313 +3.60(+14.06%)
Jan 22, 2021 23.60 26.40 23.40 25.60 12,755 +2.00(+8.47%)
Jan 21, 2021 22.20 25.00 21.60 23.60 22,387 +1.80(+8.26%)
Jan 20, 2021 21.80 23.00 21.00 21.80 12,810 +0.00(+0.00%)
Jan 19, 2021 22.00 22.60 21.60 21.80 3,672 +0.20(+0.93%)
Jan 15, 2021 22.60 22.60 21.40 21.60 2,110 -0.20(-0.92%)
Jan 14, 2021 22.40 22.40 20.80 21.80 14,654 +1.20(+5.83%)
Jan 13, 2021 20.00 22.00 19.61 20.60 12,880 +0.80(+4.04%)
Jan 12, 2021 22.00 22.00 19.80 19.80 6,860 -2.40(-10.81%)
Jan 11, 2021 22.20 22.40 21.00 22.20 5,229 +0.60(+2.78%)
Jan 08, 2021 22.20 22.60 21.08 21.60 4,300 -0.60(-2.70%)
Jan 07, 2021 22.60 22.70 21.60 22.20 2,122 +0.20(+0.91%)
Jan 06, 2021 21.60 22.60 21.40 22.00 1,519 +0.80(+3.77%)
Jan 05, 2021 20.80 22.20 20.80 21.20 1,175 -0.20(-0.93%)
Jan 04, 2021 22.00 22.00 20.20 21.40 3,358 -0.20(-0.93%)
Dec 31, 2020 21.60 21.60 21.60 3,563 +0.20(+0.93%)
Dec 30, 2020 22.00 22.00 21.00 21.40 3,563 -0.20(-0.93%)
Dec 29, 2020 21.60 22.80 20.60 21.60 6,966 +0.60(+2.86%)
Dec 28, 2020 20.60 23.60 20.40 21.00 19,057 -0.20(-0.94%)
Dec 24, 2020 21.40 21.40 21.00 21.20 775 -0.20(-0.93%)
Dec 23, 2020 21.60 21.60 21.00 21.40 1,902 -0.20(-0.93%)
Dec 22, 2020 18.20 21.80 18.20 21.60 5,795 +2.00(+10.20%)
Dec 21, 2020 20.00 20.20 19.60 19.60 3,341 -0.40(-2.00%)
Dec 18, 2020 20.00 20.40 20.00 20.00 900 +0.00(+0.00%)
Dec 17, 2020 20.60 20.82 20.00 20.00 1,279 -0.60(-2.91%)
Dec 16, 2020 19.95 21.40 19.95 20.60 5,142 +1.01(+5.14%)
Dec 15, 2020 21.20 21.20 19.44 19.59 3,483 -0.52(-2.58%)
Dec 14, 2020 21.80 21.80 20.00 20.11 2,975 -0.49(-2.38%)
Dec 11, 2020 23.80 23.80 20.20 20.60 16,015 -2.80(-11.97%)
Dec 10, 2020 19.60 25.60 19.60 23.40 53,815 +3.84(+19.62%)
Dec 09, 2020 20.20 20.40 19.24 19.56 1,431 -0.64(-3.16%)
Dec 08, 2020 20.80 20.80 19.64 20.20 4,937 +0.20(+1.00%)
Dec 07, 2020 19.22 20.60 19.20 20.00 6,821 +0.80(+4.17%)
Dec 04, 2020 18.80 19.60 18.42 19.20 3,040 +0.80(+4.35%)
Dec 03, 2020 18.80 18.80 18.40 18.40 4,291 +0.06(+0.34%)
Dec 02, 2020 17.90 18.82 17.90 18.34 1,277 +0.03(+0.19%)
Dec 01, 2020 17.97 19.04 17.97 18.30 2,470 -0.69(-3.65%)
Nov 30, 2020 18.07 19.00 18.05 19.00 3,209 -0.21(-1.11%)
Nov 27, 2020 19.06 19.60 19.03 19.21 2,380 -0.53(-2.67%)
Nov 25, 2020 18.40 21.60 18.40 19.74 31,910 +1.74(+9.67%)
Nov 24, 2020 17.40 18.00 17.40 18.00 3,916 +0.57(+3.29%)
Nov 23, 2020 17.59 17.60 17.43 17.43 730 +0.05(+0.28%)
Nov 20, 2020 17.20 17.74 17.20 17.38 1,445 +0.18(+1.03%)
Nov 19, 2020 17.60 17.60 17.20 17.20 1,325 +0.20(+1.18%)
Nov 18, 2020 17.00 17.40 16.70 17.00 2,652 +0.36(+2.16%)
Nov 17, 2020 17.12 17.80 16.03 16.64 6,657 -1.16(-6.52%)
Nov 16, 2020 17.60 18.00 17.20 17.80 533 +0.40(+2.30%)
Nov 13, 2020 17.40 17.50 17.00 17.40 640 -0.12(-0.71%)
Nov 12, 2020 17.82 17.82 16.50 17.52 2,130 +0.48(+2.82%)
Nov 11, 2020 17.99 17.99 16.87 17.04 723 -1.02(-5.65%)
Nov 10, 2020 18.43 18.96 17.24 18.06 511 +0.48(+2.74%)
Nov 09, 2020 17.60 18.16 17.40 17.58 3,321 +0.27(+1.55%)
Nov 06, 2020 16.80 17.60 16.74 17.31 445 +0.01(+0.05%)
Nov 05, 2020 17.76 18.43 16.43 17.31 2,654 -1.03(-5.60%)
Nov 04, 2020 17.80 19.20 17.40 18.33 3,576 +1.01(+5.86%)
Nov 03, 2020 17.52 17.80 16.75 17.32 1,121 +0.72(+4.33%)
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.