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, 2020 19.34 19.34 19.34 3,979 +0.18(+0.93%)
Dec 30, 2020 19.70 19.70 18.80 19.16 3,979 -0.18(-0.93%)
Dec 29, 2020 19.34 20.41 18.44 19.34 7,779 +0.54(+2.86%)
Dec 28, 2020 18.44 21.13 18.27 18.80 21,284 -0.18(-0.94%)
Dec 24, 2020 19.16 19.16 18.80 18.98 865 -0.18(-0.93%)
Dec 23, 2020 19.34 19.34 18.80 19.16 2,124 -0.18(-0.93%)
Dec 22, 2020 16.30 19.52 16.30 19.34 6,472 +1.79(+10.20%)
Dec 21, 2020 17.91 18.09 17.55 17.55 3,731 -0.36(-2.00%)
Dec 18, 2020 17.91 18.27 17.91 17.91 1,005 +0.00(+0.00%)
Dec 17, 2020 18.44 18.64 17.91 17.91 1,428 -0.54(-2.91%)
Dec 16, 2020 17.86 19.16 17.86 18.44 5,743 +0.90(+5.15%)
Dec 15, 2020 18.98 18.98 17.41 17.54 3,890 -0.46(-2.58%)
Dec 14, 2020 19.52 19.52 17.91 18.01 3,323 -0.44(-2.38%)
Dec 11, 2020 21.31 21.31 18.09 18.44 17,886 -2.51(-11.97%)
Dec 10, 2020 17.55 22.92 17.55 20.95 60,103 +3.44(+19.62%)
Dec 09, 2020 18.09 18.27 17.23 17.52 1,598 -0.57(-3.16%)
Dec 08, 2020 18.62 18.62 17.59 18.09 5,514 +0.18(+1.00%)
Dec 07, 2020 17.21 18.44 17.19 17.91 7,618 +0.72(+4.17%)
Dec 04, 2020 16.83 17.55 16.50 17.19 3,395 +0.72(+4.35%)
Dec 03, 2020 16.83 16.83 16.48 16.48 4,792 +0.06(+0.34%)
Dec 02, 2020 16.03 16.85 16.03 16.42 1,426 +0.03(+0.19%)
Dec 01, 2020 16.09 17.05 16.09 16.39 2,759 -0.62(-3.65%)
Nov 30, 2020 16.18 17.01 16.16 17.01 3,584 -0.19(-1.11%)
Nov 27, 2020 17.07 17.55 17.04 17.20 2,658 -0.47(-2.67%)
Nov 25, 2020 16.48 19.34 16.48 17.67 35,638 +1.56(+9.67%)
Nov 24, 2020 15.58 16.12 15.58 16.12 4,373 +0.51(+3.29%)
Nov 23, 2020 15.75 15.76 15.60 15.60 816 +0.04(+0.28%)
Nov 20, 2020 15.40 15.89 15.40 15.56 1,613 +0.16(+1.04%)
Nov 19, 2020 15.76 15.76 15.40 15.40 1,480 +0.18(+1.18%)
Nov 18, 2020 15.22 15.58 14.95 15.22 2,962 +0.32(+2.16%)
Nov 17, 2020 15.33 15.94 14.35 14.90 7,435 -1.04(-6.52%)
Nov 16, 2020 15.76 16.12 15.40 15.94 596 +0.36(+2.30%)
Nov 13, 2020 15.58 15.67 15.22 15.58 714 -0.11(-0.71%)
Nov 12, 2020 15.96 15.96 14.78 15.69 2,379 +0.43(+2.82%)
Nov 11, 2020 16.11 16.11 15.10 15.26 807 -0.91(-5.65%)
Nov 10, 2020 16.51 16.97 15.44 16.17 571 +0.43(+2.74%)
Nov 09, 2020 15.76 16.26 15.58 15.74 3,709 +0.24(+1.55%)
Nov 06, 2020 15.04 15.76 14.99 15.50 496 +0.01(+0.05%)
Nov 05, 2020 15.90 16.50 14.71 15.50 2,964 -0.92(-5.60%)
Nov 04, 2020 15.94 17.19 15.58 16.41 3,994 +0.91(+5.86%)
Nov 03, 2020 15.69 15.94 15.00 15.51 1,252 +0.64(+4.32%)
Nov 02, 2020 15.94 15.94 14.86 14.86 1,857 +0.09(+0.61%)
Oct 30, 2020 15.42 15.90 14.68 14.77 1,569 -0.58(-3.77%)
Oct 29, 2020 16.12 16.51 15.35 15.35 5,565 +0.06(+0.39%)
Oct 28, 2020 15.92 16.12 15.29 15.29 1,812 -1.06(-6.46%)
Oct 27, 2020 17.29 17.73 15.76 16.35 5,122 -0.94(-5.42%)
Oct 26, 2020 15.58 18.27 14.52 17.29 10,940 -0.42(-2.37%)
Oct 23, 2020 17.48 18.44 17.48 17.71 5,533 -0.74(-4.01%)
Oct 22, 2020 18.44 18.98 17.21 18.44 42,667 -0.18(-0.96%)
Oct 21, 2020 16.83 19.70 16.30 18.62 15,958 +1.88(+11.23%)
Oct 20, 2020 16.02 16.99 15.77 16.74 5,359 +0.48(+2.95%)
Oct 19, 2020 15.69 16.30 15.29 16.26 7,818 +0.86(+5.60%)
Oct 16, 2020 14.51 17.73 14.51 15.40 37,028 +0.54(+3.61%)
Oct 15, 2020 14.68 15.40 14.51 14.86 2,977 -0.13(-0.90%)
Oct 14, 2020 14.51 15.76 14.51 15.00 2,769 +0.49(+3.40%)
Oct 13, 2020 15.94 15.94 14.51 14.51 8,606 -1.89(-11.52%)
Oct 12, 2020 14.16 17.01 13.61 16.39 37,125 +2.78(+20.45%)
Oct 09, 2020 13.43 13.93 13.07 13.61 6,315 +0.18(+1.35%)
Oct 08, 2020 13.04 14.09 13.04 13.43 5,166 -0.18(-1.33%)
Oct 07, 2020 13.15 14.00 13.07 13.61 10,884 -0.12(-0.90%)
Oct 06, 2020 12.54 13.74 12.54 13.74 16,477 +0.48(+3.65%)
Oct 05, 2020 12.00 14.15 11.64 13.25 53,667 +1.43(+12.12%)
Oct 02, 2020 11.46 12.14 11.20 11.82 9,403 -0.13(-1.05%)
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.