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 (%)
Nov 30, 2021 28.60 29.20 26.00 29.00 16,885 +1.80(+6.62%)
Nov 29, 2021 28.60 28.80 25.60 27.20 7,808 -0.80(-2.86%)
Nov 26, 2021 27.00 28.00 23.40 28.00 6,825 -1.00(-3.45%)
Nov 24, 2021 29.00 29.20 27.20 29.00 4,107 +0.80(+2.84%)
Nov 23, 2021 29.00 29.00 26.80 28.20 2,849 -0.20(-0.70%)
Nov 22, 2021 28.60 29.00 26.40 28.40 3,364 -0.20(-0.70%)
Nov 19, 2021 27.40 29.00 25.20 28.60 4,152 +0.60(+2.14%)
Nov 18, 2021 28.80 28.00 27.00 28.00 3,194 -1.00(-3.45%)
Nov 17, 2021 29.00 29.00 27.20 29.00 3,017 +0.00(+0.00%)
Nov 16, 2021 28.40 29.40 27.20 29.00 3,689 +0.20(+0.69%)
Nov 15, 2021 29.20 29.20 28.20 28.80 3,252 -0.20(-0.69%)
Nov 12, 2021 28.40 29.00 27.00 29.00 3,346 +0.40(+1.40%)
Nov 11, 2021 27.00 29.00 26.60 28.60 3,700 +0.60(+2.14%)
Nov 10, 2021 26.00 28.00 4,974 +1.60(+6.06%)
Nov 09, 2021 28.40 28.40 25.40 26.40 5,570 -2.00(-7.04%)
Nov 08, 2021 29.00 29.00 27.00 28.40 3,824 +0.00(+0.00%)
Nov 05, 2021 27.40 29.00 26.40 28.40 6,512 +1.20(+4.41%)
Nov 04, 2021 27.00 27.60 26.00 27.20 4,441 +0.00(+0.00%)
Nov 03, 2021 25.80 27.60 25.60 27.20 5,231 +0.40(+1.49%)
Nov 02, 2021 26.60 26.80 24.00 26.80 6,695 +0.00(+0.00%)
Nov 01, 2021 28.00 28.00 26.20 26.80 5,440 -1.20(-4.29%)
Oct 29, 2021 27.00 28.00 25.60 28.00 16,469 +1.80(+6.87%)
Oct 28, 2021 24.00 26.40 22.80 26.20 17,754 +2.40(+10.08%)
Oct 27, 2021 21.20 23.80 21.20 23.80 15,662 +1.40(+6.25%)
Oct 26, 2021 22.40 23.40 22.40 23,609 +0.20(+0.90%)
Oct 25, 2021 23.00 25.20 21.20 22.20 65,341 -0.20(-0.89%)
Oct 22, 2021 22.40 23.00 20.20 22.40 8,171 -0.20(-0.88%)
Oct 21, 2021 21.20 22.62 20.00 22.60 6,769 +1.60(+7.62%)
Oct 20, 2021 21.60 21.60 19.64 21.00 6,434 +0.40(+1.94%)
Oct 19, 2021 19.48 20.91 18.62 20.60 2,748 +1.31(+6.78%)
Oct 18, 2021 19.09 20.00 18.62 19.29 3,608 -0.23(-1.18%)
Oct 15, 2021 20.80 21.00 19.39 19.52 4,450 -1.68(-7.92%)
Oct 14, 2021 22.40 22.40 20.80 21.20 7,167 -1.40(-6.19%)
Oct 13, 2021 21.40 22.80 20.60 22.60 14,881 +1.40(+6.60%)
Oct 12, 2021 20.00 21.40 19.80 21.20 15,403 +1.30(+6.53%)
Oct 11, 2021 21.20 21.20 19.40 19.90 10,307 -0.70(-3.40%)
Oct 08, 2021 18.80 20.90 18.45 20.60 11,891 +1.06(+5.42%)
Oct 07, 2021 18.60 19.54 18.00 19.54 18,657 +0.15(+0.77%)
Oct 06, 2021 19.40 19.78 18.20 19.39 15,632 -0.39(-1.97%)
Oct 05, 2021 19.60 20.00 18.61 19.78 15,558 -0.82(-3.98%)
Oct 04, 2021 19.80 20.60 18.20 20.60 21,125 -0.20(-0.96%)
Oct 01, 2021 19.43 20.80 17.62 20.80 17,349 +1.77(+9.32%)
Sep 30, 2021 17.80 19.20 17.00 19.03 19,089 +0.90(+4.97%)
Sep 29, 2021 18.00 18.64 16.40 18.13 17,786 +0.05(+0.25%)
Sep 28, 2021 16.90 18.08 15.06 18.08 25,219 +0.88(+5.12%)
Sep 27, 2021 15.04 18.60 14.00 17.20 38,201 +1.20(+7.50%)
Sep 24, 2021 14.80 16.20 14.40 16.00 61,871 -0.60(-3.61%)
Sep 23, 2021 16.80 16.98 13.50 16.60 921,681 +5.00(+43.10%)
Sep 22, 2021 10.60 11.65 10.60 11.60 5,299 +0.60(+5.47%)
Sep 21, 2021 11.00 11.36 10.62 11.00 2,877 -0.20(-1.80%)
Sep 20, 2021 11.60 11.60 11.00 11.20 2,739 -0.69(-5.77%)
Sep 17, 2021 11.94 12.00 11.64 11.89 644 +0.25(+2.18%)
Sep 16, 2021 12.18 12.38 11.63 11.63 2,113 -0.17(-1.42%)
Sep 15, 2021 12.00 12.30 11.62 11.80 4,825 +0.30(+2.61%)
Sep 14, 2021 13.80 14.00 11.43 11.50 23,374 -1.92(-14.31%)
Sep 13, 2021 13.36 13.80 12.82 13.42 7,402 +0.42(+3.26%)
Sep 10, 2021 13.60 13.80 12.80 13.00 7,849 +0.57(+4.62%)
Sep 09, 2021 13.90 14.07 12.23 12.42 11,869 -0.38(-2.95%)
Sep 08, 2021 12.40 13.12 12.36 12.80 5,372 +0.17(+1.33%)
Sep 07, 2021 13.00 13.40 11.20 12.63 22,593 -1.17(-8.45%)
Sep 03, 2021 14.00 14.20 13.27 13.80 3,874 -0.21(-1.47%)
Sep 02, 2021 13.48 14.50 13.40 14.00 6,464 -0.60(-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.