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 (%)
Feb 26, 2021 29.20 31.40 28.40 31.40 19,775 +0.00(+0.00%)
Feb 25, 2021 32.80 35.20 30.40 31.40 3,113 -3.40(-9.77%)
Feb 24, 2021 33.60 35.00 33.20 34.80 1,685 +1.40(+4.19%)
Feb 23, 2021 36.40 36.40 32.20 33.40 10,626 -5.00(-13.02%)
Feb 22, 2021 37.40 39.00 35.20 38.40 7,941 -0.60(-1.54%)
Feb 19, 2021 36.40 41.60 36.00 39.00 11,285 +2.00(+5.41%)
Feb 18, 2021 39.00 39.00 36.20 37.00 9,579 -2.60(-6.57%)
Feb 17, 2021 40.80 40.80 37.30 39.60 13,065 -0.20(-0.50%)
Feb 16, 2021 38.60 41.60 38.60 39.80 26,739 -1.00(-2.45%)
Feb 12, 2021 38.00 48.00 34.40 40.80 181,290 +5.60(+15.91%)
Feb 11, 2021 32.20 36.80 31.80 35.20 29,441 +2.20(+6.67%)
Feb 10, 2021 32.60 33.80 31.60 33.00 9,209 +1.00(+3.12%)
Feb 09, 2021 33.00 33.00 31.00 32.00 14,830 -0.40(-1.23%)
Feb 08, 2021 31.80 32.60 29.60 32.40 33,693 -1.20(-3.57%)
Feb 05, 2021 37.00 44.00 32.40 33.60 124,015 -2.60(-7.18%)
Feb 04, 2021 28.00 42.40 27.60 36.20 262,188 +8.00(+28.37%)
Feb 03, 2021 29.00 29.00 26.86 28.20 3,559 -0.40(-1.40%)
Feb 02, 2021 27.40 29.00 26.40 28.60 8,847 +2.20(+8.33%)
Feb 01, 2021 27.40 28.00 25.80 26.40 8,013 -2.40(-8.33%)
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%)
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.