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 (%)
Apr 30, 2019 41.19 41.57 39.87 41.57 873 +0.58(+1.42%)
Apr 29, 2019 39.86 41.50 39.86 40.99 683 +1.88(+4.82%)
Apr 26, 2019 39.11 39.29 39.11 39.11 1,116 +0.00(+0.00%)
Apr 25, 2019 40.43 40.43 38.73 39.11 2,131 -1.33(-3.29%)
Apr 24, 2019 42.71 42.71 40.43 40.43 2,606 -2.28(-5.33%)
Apr 23, 2019 42.33 43.28 42.33 42.71 1,949 +0.38(+0.90%)
Apr 22, 2019 40.43 43.28 40.43 42.33 2,134 +1.71(+4.21%)
Apr 18, 2019 41.00 41.38 40.05 40.62 558 -0.38(-0.93%)
Apr 17, 2019 40.24 43.47 39.86 41.00 1,385 +0.57(+1.41%)
Apr 16, 2019 37.97 40.44 37.78 40.43 6,988 +3.23(+8.67%)
Apr 15, 2019 38.92 40.24 36.91 37.21 2,223 -2.47(-6.22%)
Apr 12, 2019 39.29 40.24 38.92 39.67 1,785 +0.76(+1.95%)
Apr 11, 2019 42.71 42.71 37.59 38.92 6,404 -6.64(-14.58%)
Apr 10, 2019 36.26 46.13 36.26 45.56 12,912 +9.40(+25.98%)
Apr 09, 2019 36.64 36.83 36.07 36.16 714 -0.66(-1.80%)
Apr 08, 2019 36.26 36.83 34.17 36.83 1,353 +0.45(+1.24%)
Apr 05, 2019 36.27 36.38 36.07 36.38 252 -0.07(-0.20%)
Apr 04, 2019 36.26 37.21 36.07 36.45 1,631 +0.95(+2.67%)
Apr 03, 2019 34.51 35.79 34.17 35.50 2,369 +1.71(+5.06%)
Apr 02, 2019 36.28 36.28 33.22 33.79 2,913 -1.90(-5.32%)
Apr 01, 2019 34.55 35.69 34.36 35.69 97 +1.90(+5.62%)
Mar 29, 2019 33.03 34.99 33.03 33.79 1,227 +1.00(+3.04%)
Mar 28, 2019 34.58 35.30 32.79 32.79 3,402 -1.38(-4.03%)
Mar 27, 2019 35.88 36.27 33.03 34.17 3,543 -1.52(-4.26%)
Mar 26, 2019 35.88 36.83 35.50 35.69 1,180 +0.16(+0.45%)
Mar 25, 2019 36.07 37.78 35.12 35.53 1,042 -0.92(-2.53%)
Mar 22, 2019 36.26 37.40 35.88 36.45 542 +0.38(+1.05%)
Mar 21, 2019 37.59 37.78 35.86 36.07 557 -0.95(-2.56%)
Mar 20, 2019 37.02 37.02 34.74 37.02 2,419 +0.00(+0.00%)
Mar 19, 2019 36.64 37.97 36.64 37.02 623 +0.38(+1.04%)
Mar 18, 2019 38.35 38.40 36.64 36.64 3,455 -1.71(-4.46%)
Mar 15, 2019 42.14 42.90 38.35 38.35 3,165 -3.23(-7.76%)
Mar 14, 2019 43.47 43.47 41.30 41.57 1,208 -1.52(-3.52%)
Mar 13, 2019 41.38 43.66 41.19 43.09 583 +1.90(+4.61%)
Mar 12, 2019 42.14 43.28 41.00 41.19 2,447 -0.95(-2.25%)
Mar 11, 2019 45.94 45.94 41.76 42.14 4,115 -3.42(-7.50%)
Mar 08, 2019 45.18 46.80 43.85 45.56 4,061 -0.19(-0.42%)
Mar 07, 2019 47.65 50.87 41.76 45.75 8,450 -1.52(-3.21%)
Mar 06, 2019 40.81 49.17 40.62 47.27 22,161 +6.64(+16.36%)
Mar 05, 2019 37.97 41.76 36.26 40.62 13,503 +4.56(+12.63%)
Mar 04, 2019 35.50 36.73 34.55 36.07 10,812 +0.76(+2.15%)
Mar 01, 2019 36.45 37.21 34.74 35.31 3,197 -0.95(-2.62%)
Feb 28, 2019 35.88 36.45 34.17 36.26 5,874 +0.57(+1.60%)
Feb 27, 2019 38.54 38.54 34.74 35.69 26,339 -2.28(-6.00%)
Feb 26, 2019 37.40 40.81 36.83 37.97 52,197 +0.38(+1.01%)
Feb 25, 2019 37.40 38.92 37.40 37.59 2,063 +0.57(+1.54%)
Feb 22, 2019 37.21 37.59 36.45 37.02 3,655 +0.19(+0.52%)
Feb 21, 2019 37.21 37.96 36.45 36.83 820 -0.38(-1.02%)
Feb 20, 2019 37.21 37.97 36.07 37.21 3,226 -0.06(-0.17%)
Feb 19, 2019 38.16 38.73 36.83 37.27 1,610 -0.51(-1.34%)
Feb 15, 2019 37.97 37.97 37.59 37.78 1,216 -0.19(-0.50%)
Feb 14, 2019 38.92 39.86 37.59 37.97 3,548 -0.95(-2.44%)
Feb 13, 2019 40.81 40.81 38.92 38.92 692 -0.95(-2.38%)
Feb 12, 2019 40.62 41.00 39.86 39.86 156 +0.00(+0.00%)
Feb 11, 2019 41.57 41.57 39.86 39.86 996 -1.52(-3.67%)
Feb 08, 2019 41.76 42.71 41.19 41.38 158 +0.00(+0.00%)
Feb 07, 2019 42.71 42.71 41.38 41.38 254 +0.19(+0.46%)
Feb 06, 2019 42.70 43.61 41.19 41.19 326 -0.57(-1.36%)
Feb 05, 2019 42.71 42.71 41.76 41.76 165 -0.95(-2.22%)
Feb 04, 2019 42.14 43.47 41.19 42.71 494 +0.57(+1.35%)
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.