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 (%)
May 28, 2021 19.80 19.80 18.26 18.26 5,175 -1.54(-7.78%)
May 27, 2021 17.60 19.80 17.63 19.80 16,772 +1.62(+8.91%)
May 26, 2021 18.20 18.48 17.40 18.18 7,930 +0.08(+0.46%)
May 25, 2021 17.60 18.48 17.26 18.10 9,872 +0.50(+2.82%)
May 24, 2021 17.65 18.60 17.40 17.60 10,967 -0.60(-3.30%)
May 21, 2021 18.40 22.40 17.86 18.20 134,638 +0.41(+2.29%)
May 20, 2021 17.00 22.20 16.50 17.79 31,596 +1.47(+8.99%)
May 19, 2021 17.60 18.46 16.00 16.32 27,200 -1.64(-9.11%)
May 18, 2021 19.44 19.44 17.60 17.96 23,661 -0.64(-3.44%)
May 17, 2021 19.00 19.92 18.46 18.60 8,514 -0.93(-4.76%)
May 14, 2021 19.00 20.40 18.80 19.53 1,588 +0.57(+3.01%)
May 13, 2021 20.60 20.98 18.41 18.96 5,300 -1.84(-8.85%)
May 12, 2021 20.60 21.00 20.40 20.80 3,129 +0.20(+0.97%)
May 11, 2021 20.00 21.20 19.80 20.60 5,739 +0.40(+1.98%)
May 10, 2021 20.40 21.20 20.20 20.20 6,117 -1.40(-6.48%)
May 07, 2021 20.40 22.20 20.20 21.60 24,077 +1.40(+6.93%)
May 06, 2021 20.80 21.20 20.00 20.20 9,996 -0.80(-3.81%)
May 05, 2021 21.60 21.60 20.42 21.00 6,310 -0.40(-1.87%)
May 04, 2021 22.60 22.60 20.60 21.40 6,169 -0.60(-2.73%)
May 03, 2021 21.60 22.00 21.00 22.00 17,796 +0.40(+1.85%)
Apr 30, 2021 21.40 22.40 21.20 21.60 2,235 +0.20(+0.93%)
Apr 29, 2021 22.20 23.80 21.00 21.40 28,805 -0.80(-3.60%)
Apr 28, 2021 21.60 23.20 21.60 22.20 10,298 +0.20(+0.91%)
Apr 27, 2021 21.20 24.20 21.00 22.00 30,891 +0.80(+3.77%)
Apr 26, 2021 22.60 23.60 21.00 21.20 38,768 -1.20(-5.36%)
Apr 23, 2021 22.00 23.20 21.81 22.40 6,370 +0.40(+1.82%)
Apr 22, 2021 20.80 22.60 20.80 22.00 10,621 +1.40(+6.80%)
Apr 21, 2021 20.80 21.60 20.00 20.60 7,750 +0.60(+3.00%)
Apr 20, 2021 21.00 21.20 20.00 20.00 16,210 -1.40(-6.54%)
Apr 19, 2021 20.00 21.80 20.00 21.40 13,672 +1.40(+7.00%)
Apr 16, 2021 20.60 21.40 20.00 20.00 9,550 -0.80(-3.85%)
Apr 15, 2021 21.00 23.80 20.00 20.80 78,983 -0.40(-1.89%)
Apr 14, 2021 21.00 22.00 20.40 21.20 15,593 -1.40(-6.19%)
Apr 13, 2021 21.20 24.00 21.00 22.60 36,498 +1.40(+6.60%)
Apr 12, 2021 23.20 23.80 21.00 21.20 25,206 -2.00(-8.62%)
Apr 09, 2021 23.40 23.98 23.20 23.20 13,665 -1.00(-4.13%)
Apr 08, 2021 24.40 26.80 22.80 24.20 90,641 -1.00(-3.97%)
Apr 07, 2021 26.60 26.63 25.00 25.20 18,433 -1.20(-4.55%)
Apr 06, 2021 26.40 27.80 26.20 26.40 15,172 +0.00(+0.00%)
Apr 05, 2021 27.60 28.40 25.40 26.40 22,036 -2.80(-9.59%)
Apr 01, 2021 29.60 29.80 27.40 29.20 30,405 -2.20(-7.01%)
Mar 31, 2021 27.00 33.40 27.00 31.40 210,126 +4.20(+15.44%)
Mar 30, 2021 26.80 31.00 25.00 27.20 86,108 -1.80(-6.21%)
Mar 29, 2021 33.20 34.80 27.40 29.00 192,638 -7.00(-19.44%)
Mar 26, 2021 35.40 52.80 32.20 36.00 5,292,615 +9.20(+34.33%)
Mar 25, 2021 26.00 28.00 25.20 26.80 2,042 +0.20(+0.75%)
Mar 24, 2021 27.60 29.00 25.20 26.60 6,126 -0.20(-0.75%)
Mar 23, 2021 31.00 31.40 26.80 26.80 3,973 -4.20(-13.55%)
Mar 22, 2021 33.00 33.20 30.20 31.00 2,627 -0.60(-1.90%)
Mar 19, 2021 29.40 35.00 29.40 31.60 15,255 +0.69(+2.24%)
Mar 18, 2021 30.00 31.40 29.40 30.91 3,847 +0.71(+2.34%)
Mar 17, 2021 29.00 31.60 28.00 30.20 3,184 +0.60(+2.03%)
Mar 16, 2021 32.20 32.20 28.60 29.60 4,479 -1.20(-3.90%)
Mar 15, 2021 31.80 32.40 29.60 30.80 6,832 -0.60(-1.91%)
Mar 12, 2021 28.80 31.60 27.80 31.40 12,015 +3.20(+11.35%)
Mar 11, 2021 27.40 29.40 27.40 28.20 6,516 +1.40(+5.22%)
Mar 10, 2021 28.00 28.20 26.60 26.80 1,742 -0.80(-2.90%)
Mar 09, 2021 26.60 28.60 26.20 27.60 7,560 +1.80(+6.98%)
Mar 08, 2021 28.80 30.80 25.80 25.80 3,676 -4.20(-14.00%)
Mar 05, 2021 31.40 31.40 28.20 30.00 4,780 +0.00(+0.00%)
Mar 04, 2021 29.80 31.40 29.80 30.00 4,344 -0.80(-2.60%)
Mar 03, 2021 30.20 31.91 30.20 30.80 1,241 +0.20(+0.65%)
Mar 02, 2021 30.80 32.20 30.20 30.60 1,568 -0.40(-1.29%)
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.