Four Seasons Education Cayman Inc ADR (NY: FEDU )

1.330 USD -0.030 (-2.21%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 1.430 1.440 1.280 1.360 156,169 -0.04(-2.86%)
Nov 26, 2021 1.350 1.400 1.170 1.400 136,507 -0.05(-3.45%)
Nov 24, 2021 1.450 1.460 1.360 1.450 82,142 +0.04(+2.84%)
Nov 23, 2021 1.450 1.450 1.340 1.410 56,997 -0.01(-0.70%)
Nov 22, 2021 1.430 1.450 1.320 1.420 67,290 -0.01(-0.70%)
Nov 19, 2021 1.370 1.450 1.260 1.430 83,042 +0.03(+2.14%)
Nov 18, 2021 1.440 1.400 1.350 1.400 63,892 -0.05(-3.45%)
Nov 17, 2021 1.450 1.450 1.360 1.450 60,345 +0.00(+0.00%)
Nov 16, 2021 1.420 1.470 1.360 1.450 73,787 +0.01(+0.69%)
Nov 15, 2021 1.460 1.460 1.410 1.440 65,045 -0.01(-0.69%)
Nov 12, 2021 1.420 1.450 1.350 1.450 66,923 +0.02(+1.40%)
Nov 11, 2021 1.350 1.450 1.330 1.430 74,004 +0.03(+2.14%)
Nov 10, 2021 1.300 1.400 99,480 +0.08(+6.06%)
Nov 09, 2021 1.420 1.420 1.270 1.320 111,400 -0.10(-7.04%)
Nov 08, 2021 1.450 1.450 1.350 1.420 76,495 +0.00(+0.00%)
Nov 05, 2021 1.370 1.450 1.320 1.420 130,249 +0.06(+4.41%)
Nov 04, 2021 1.350 1.380 1.300 1.360 88,839 +0.00(+0.00%)
Nov 03, 2021 1.290 1.380 1.280 1.360 104,629 +0.02(+1.49%)
Nov 02, 2021 1.330 1.340 1.200 1.340 133,906 +0.00(+0.00%)
Nov 01, 2021 1.400 1.400 1.310 1.340 108,816 -0.06(-4.29%)
Oct 29, 2021 1.350 1.400 1.280 1.400 329,388 +0.09(+6.87%)
Oct 28, 2021 1.200 1.320 1.140 1.310 355,082 +0.12(+10.08%)
Oct 27, 2021 1.060 1.190 1.060 1.190 313,248 +0.07(+6.25%)
Oct 26, 2021 1.120 1.170 1.120 472,194 +0.01(+0.90%)
Oct 25, 2021 1.150 1.260 1.060 1.110 1,306,827 -0.01(-0.89%)
Oct 22, 2021 1.120 1.150 1.010 1.120 163,425 -0.01(-0.88%)
Oct 21, 2021 1.060 1.131 1.000 1.130 135,391 +0.08(+7.62%)
Oct 20, 2021 1.080 1.080 0.9822 1.050 128,687 +0.02(+1.94%)
Oct 19, 2021 0.9740 1.046 0.9311 1.030 54,978 +0.07(+6.78%)
Oct 18, 2021 0.9545 1.000 0.9310 0.9646 72,178 -0.01(-1.18%)
Oct 15, 2021 1.040 1.050 0.9696 0.9761 89,011 -0.08(-7.92%)
Oct 14, 2021 1.120 1.120 1.040 1.060 143,355 -0.07(-6.19%)
Oct 13, 2021 1.070 1.140 1.030 1.130 297,635 +0.07(+6.60%)
Oct 12, 2021 1.000 1.070 0.9900 1.060 308,064 +0.07(+6.53%)
Oct 11, 2021 1.060 1.060 0.9700 0.9950 206,146 -0.04(-3.40%)
Oct 08, 2021 0.9400 1.045 0.9223 1.030 237,823 +0.05(+5.42%)
Oct 07, 2021 0.9300 0.9770 0.9000 0.9770 373,150 +0.01(+0.77%)
Oct 06, 2021 0.9700 0.9890 0.9100 0.9695 312,659 -0.02(-1.97%)
Oct 05, 2021 0.9800 1.000 0.9306 0.9890 311,166 -0.04(-3.98%)
Oct 04, 2021 0.9900 1.030 0.9100 1.030 422,514 -0.01(-0.96%)
Oct 01, 2021 0.9713 1.040 0.8810 1.040 346,993 +0.09(+9.32%)
Sep 30, 2021 0.8900 0.9600 0.8500 0.9513 381,783 +0.05(+4.97%)
Sep 29, 2021 0.9000 0.9319 0.8200 0.9063 355,733 +0.00(+0.25%)
Sep 28, 2021 0.8449 0.9040 0.7529 0.9040 504,392 +0.04(+5.12%)
Sep 27, 2021 0.7522 0.9299 0.7000 0.8600 764,024 +0.06(+7.50%)
Sep 24, 2021 0.7400 0.8100 0.7200 0.8000 1,237,423 -0.03(-3.61%)
Sep 23, 2021 0.8357 0.8490 0.6750 0.8300 18,424,698 +0.25(+43.10%)
Sep 22, 2021 0.5300 0.5825 0.5300 0.5800 105,991 +0.03(+5.47%)
Sep 21, 2021 0.5500 0.5680 0.5310 0.5499 57,552 -0.01(-1.80%)
Sep 20, 2021 0.5800 0.5800 0.5500 0.5600 54,793 -0.03(-5.77%)
Sep 17, 2021 0.5970 0.5999 0.5820 0.5943 12,891 +0.01(+2.18%)
Sep 16, 2021 0.6090 0.6189 0.5816 0.5816 42,279 -0.01(-1.42%)
Sep 15, 2021 0.6000 0.6149 0.5811 0.5900 96,504 +0.02(+2.61%)
Sep 14, 2021 0.6900 0.7000 0.5714 0.5750 467,491 -0.10(-14.31%)
Sep 13, 2021 0.6680 0.6900 0.6412 0.6710 148,056 +0.02(+3.26%)
Sep 10, 2021 0.6800 0.6900 0.6401 0.6498 156,983 +0.03(+4.62%)
Sep 09, 2021 0.6949 0.7036 0.6113 0.6211 237,397 -0.02(-2.95%)
Sep 08, 2021 0.6200 0.6559 0.6181 0.6400 107,452 +0.01(+1.33%)
Sep 07, 2021 0.6501 0.6700 0.5600 0.6316 451,864 -0.06(-8.45%)
Sep 03, 2021 0.7002 0.7100 0.6633 0.6899 77,490 -0.01(-1.47%)
Sep 02, 2021 0.6740 0.7250 0.6702 0.7002 129,283 -0.03(-4.08%)
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.