Four Seasons Education Cayman Inc ADR (NY: FEDU )

9.430 -0.570 (-5.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 -0.4978 -0.5129 -0.4856 -0.4856 4,294,856,595 +0.00(+0.00%)
Dec 30, 2019 -0.5190 -0.5251 -0.4765 -0.4765 4,294,744,613 +0.00(+0.00%)
Dec 27, 2019 -0.5433 -0.5433 -0.5312 -0.5312 4,294,768,957 +0.00(+0.00%)
Dec 26, 2019 -0.5352 -0.5463 -0.5352 -0.5433 4,294,959,976 +0.00(+0.00%)
Dec 24, 2019 -0.5524 -0.5524 -0.5312 -0.5312 4,294,932,702 +0.00(+0.00%)
Dec 23, 2019 -0.5524 -0.5615 -0.5463 -0.5524 4,294,953,426 +0.00(+0.00%)
Dec 20, 2019 -0.5676 -0.5737 -0.5494 -0.5524 4,294,945,222 +0.00(+0.00%)
Dec 19, 2019 -0.5615 -0.5706 -0.5615 -0.5630 4,294,963,659 +0.00(+0.00%)
Dec 18, 2019 -0.5342 -0.5494 -0.5342 -0.5463 4,294,936,129 +0.00(+0.00%)
Dec 17, 2019 -0.5615 -0.5645 -0.5312 -0.5528 4,294,940,152 +0.00(+0.00%)
Dec 16, 2019 -0.5767 -0.5767 -0.5767 -0.5767 4,294,965,583 +0.00(+0.00%)
Dec 13, 2019 -0.5767 -0.5774 -0.5737 -0.5737 4,294,963,343 +0.00(+0.00%)
Dec 12, 2019 -0.5585 -0.5706 -0.5524 -0.5645 4,294,962,025 +0.00(+0.00%)
Dec 11, 2019 -0.5584 -0.5797 -0.5584 -0.5767 4,294,964,190 +0.00(+0.00%)
Dec 10, 2019 -0.5554 -0.5554 -0.5463 -0.5524 4,294,960,032 +0.00(+0.00%)
Dec 09, 2019 -0.5407 -0.5554 -0.5407 -0.5554 4,294,951,676 +0.00(+0.00%)
Dec 06, 2019 -0.5601 -0.5615 -0.5480 -0.5554 4,294,935,997 +0.00(+0.00%)
Dec 05, 2019 -0.5737 -0.5767 -0.5706 -0.5767 4,294,964,295 +0.00(+0.00%)
Dec 04, 2019 -0.5676 -0.5767 -0.5676 -0.5737 4,294,954,757 +0.00(+0.00%)
Dec 03, 2019 -0.5919 -0.5919 -0.5524 -0.5615 4,294,945,008 +0.00(+0.00%)
Dec 02, 2019 -0.6161 -0.6161 -0.5858 -0.5858 4,294,943,150 +0.00(+0.00%)
Nov 29, 2019 -0.5949 -0.6253 -0.5949 -0.6131 4,294,512,631 +0.00(+0.00%)
Nov 27, 2019 -0.6313 -0.6374 -0.6010 -0.6055 4,294,735,681 +0.00(+0.00%)
Nov 26, 2019 -0.6465 -0.6617 -0.6101 -0.6222 4,294,559,841 +0.00(+0.00%)
Nov 25, 2019 -0.6677 -0.6677 -0.6268 -0.6283 4,294,746,036 +0.00(+0.00%)
Nov 22, 2019 -0.6647 -0.6799 -0.6435 -0.6586 4,294,774,558 +0.00(+0.00%)
Nov 21, 2019 -0.6738 -0.6799 -0.6526 -0.6586 4,294,783,888 +0.00(+0.00%)
Nov 20, 2019 -0.6586 -0.6738 -0.6526 -0.6586 4,294,863,738 +0.00(+0.00%)
Nov 19, 2019 -0.6677 -0.6708 -0.6405 -0.6526 4,294,827,909 +0.00(+0.00%)
Nov 18, 2019 -0.6738 -0.6738 -0.6617 -0.6647 4,294,959,880 +0.00(+0.00%)
Nov 15, 2019 -0.6677 -0.6708 -0.6586 -0.6677 4,294,780,159 +0.00(+0.00%)
Nov 14, 2019 -0.6617 -0.6677 -0.6526 -0.6526 4,294,683,809 +0.00(+0.00%)
Nov 13, 2019 -0.6526 -0.6556 -0.6404 -0.6556 4,294,668,842 +0.00(+0.00%)
Nov 12, 2019 -0.6526 -0.6526 -0.6283 -0.6435 4,294,695,904 +0.00(+0.00%)
Nov 11, 2019 -0.6526 -0.6526 -0.6313 -0.6344 4,294,727,082 +0.00(+0.00%)
Nov 08, 2019 -0.6526 -0.6526 -0.6040 -0.6070 4,294,674,400 +0.00(+0.00%)
Nov 07, 2019 -0.6374 -0.6374 -0.6010 -0.6070 4,294,721,042 +0.00(+0.00%)
Nov 06, 2019 -0.6374 -0.6374 -0.6010 -0.6101 4,294,792,969 +0.00(+0.00%)
Nov 05, 2019 -0.6374 -0.6374 -0.6010 -0.6101 4,294,756,322 +0.00(+0.00%)
Nov 04, 2019 -0.6070 -0.6086 -0.5888 -0.6010 4,294,682,198 +0.00(+0.00%)
Nov 01, 2019 -0.6222 -0.6222 -0.5767 -0.6010 4,294,671,435 +0.00(+0.00%)
Oct 31, 2019 -0.5828 -0.5843 -0.5767 -0.5767 4,294,931,922 +0.00(+0.00%)
Oct 30, 2019 -0.5737 -0.5919 -0.5706 -0.5767 4,294,822,229 +0.00(+0.00%)
Oct 29, 2019 -0.5737 -0.5767 -0.5733 -0.5737 4,294,910,529 +0.00(+0.00%)
Oct 28, 2019 -0.5463 -0.5767 -0.5463 -0.5737 4,294,935,374 +0.00(+0.00%)
Oct 25, 2019 -0.5615 -0.5737 -0.5615 -0.5661 4,294,940,939 +0.00(+0.00%)
Oct 24, 2019 -0.5979 -0.5979 -0.5676 -0.5676 4,294,936,346 +0.00(+0.00%)
Oct 23, 2019 -0.5601 -0.5919 -0.5557 -0.5828 4,294,859,261 +0.00(+0.00%)
Oct 22, 2019 -0.5463 -0.5554 -0.5463 -0.5524 4,294,956,813 +0.00(+0.00%)
Oct 21, 2019 -0.5494 -0.5494 -0.5494 -0.5494 4,294,965,824 +0.00(+0.00%)
Oct 18, 2019 -0.5463 -0.5463 -0.5463 -0.5463 4,294,966,967 +0.00(+0.00%)
Oct 17, 2019 -0.5463 -0.5463 -0.5463 -0.5463 4,294,966,651 +0.00(+0.00%)
Oct 16, 2019 -0.5403 -0.5403 -0.5403 -0.5403 4,294,965,557 +0.00(+0.00%)
Oct 15, 2019 -0.5372 -0.5403 -0.5372 -0.5372 4,294,957,702 +0.00(+0.00%)
Oct 14, 2019 -0.5433 -0.5433 -0.5433 -0.5433 4,294,967,089 +0.00(+0.00%)
Oct 11, 2019 -0.5494 -0.5494 -0.5433 -0.5433 4,294,949,505 +0.00(+0.00%)
Oct 10, 2019 -0.5554 -0.5554 -0.5524 -0.5524 4,294,965,857 +0.00(+0.00%)
Oct 09, 2019 -0.5516 -0.5524 -0.5516 -0.5524 4,294,962,681 +0.00(+0.00%)
Oct 08, 2019 -0.5537 -0.5558 -0.5537 -0.5558 4,294,966,288 +0.00(+0.00%)
Oct 07, 2019 -0.5494 -0.5514 -0.5494 -0.5494 4,294,962,183 +0.00(+0.00%)
Oct 04, 2019 -0.5476 -0.5497 -0.5476 -0.5494 4,294,949,835 +0.00(+0.00%)
Oct 03, 2019 -0.5433 -0.5433 -0.5433 -0.5433 4,294,960,371 +0.00(+0.00%)
Oct 02, 2019 -0.5494 -0.5494 -0.5494 -0.5494 4,294,965,636 +0.00(+0.00%)
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.