Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
13.76
-0.58 (-4.04%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 248 |
| Oct 2, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 128 |
| Oct 1, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 565 |
| Sep 30, 2025 | 13.71 | 14.35 | 13.47 | 14.34 | 14.34 | 4.52% | 1,503 |
| Sep 29, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | 212 |
| Sep 26, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | 98 |
| Sep 25, 2025 | 13.00 | 14.36 | 13.00 | 13.72 | 13.72 | -3.72% | 2,364 |
| Sep 24, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 492 |
| Sep 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 19,195 |
| Sep 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 265 |
| Sep 19, 2025 | 13.77 | 14.25 | 13.76 | 14.25 | 14.25 | 0.49% | 653 |
| Sep 18, 2025 | 13.64 | 14.75 | 13.64 | 14.18 | 14.18 | -3.86% | 2,865 |
| Sep 17, 2025 | 13.00 | 14.80 | 13.00 | 14.75 | 14.75 | 9.79% | 4,144 |
| Sep 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -7.34% | 4,153 |
| Sep 15, 2025 | 14.50 | 17.24 | 11.00 | 14.50 | 14.50 | 6.30% | 23,831 |
| Sep 12, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - | 239 |
| Sep 11, 2025 | 13.66 | 13.66 | 13.64 | 13.64 | 13.64 | -4.74% | 468 |
| Sep 10, 2025 | 14.93 | 14.93 | 14.32 | 14.32 | 14.32 | 0.13% | 336 |
| Sep 9, 2025 | 13.98 | 14.58 | 13.49 | 14.30 | 14.30 | 1.78% | 4,330 |
| Sep 8, 2025 | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | -3.10% | 773 |
| Sep 5, 2025 | 14.61 | 14.61 | 14.49 | 14.50 | 14.50 | -1.36% | 2,289 |
| Sep 4, 2025 | 14.27 | 14.70 | 13.48 | 14.70 | 14.70 | 3.45% | 3,231 |
| Sep 3, 2025 | 13.13 | 16.00 | 12.60 | 14.21 | 14.21 | 29.18% | 29,240 |
| Sep 2, 2025 | 13.51 | 13.85 | 11.00 | 11.00 | 11.00 | -23.61% | 12,826 |
| Aug 29, 2025 | 14.50 | 15.00 | 14.40 | 14.40 | 14.40 | -3.36% | 3,122 |
| Aug 28, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 0.13% | 688 |
| Aug 27, 2025 | 15.00 | 17.30 | 13.76 | 14.88 | 14.88 | -5.94% | 12,234 |
| Aug 26, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | 30 |
| Aug 25, 2025 | 13.75 | 15.88 | 13.75 | 15.82 | 15.82 | 3.40% | 1,917 |
| Aug 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 408 |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 19 |
| Aug 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 154 |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 324 |
| Aug 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.08% | 467 |
| Aug 15, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 29 |
| Aug 14, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 1,057 |
| Aug 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 158 |
| Aug 12, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 160 |
| Aug 11, 2025 | 16.35 | 16.35 | 15.91 | 15.95 | 15.95 | 11.00% | 2,346 |
| Aug 8, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | 170 |
| Aug 7, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | 516 |
| Aug 6, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | 401 |
| Aug 5, 2025 | 13.61 | 14.37 | 13.28 | 14.37 | 14.37 | -0.07% | 2,241 |
| Aug 4, 2025 | 13.89 | 14.38 | 13.89 | 14.38 | 14.38 | 3.16% | 1,822 |
| Aug 1, 2025 | 13.35 | 13.99 | 13.35 | 13.94 | 13.94 | -0.43% | 380 |
| Jul 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 144 |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.02% | 330 |
| Jul 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | 20 |
| Jul 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | 63 |
| Jul 25, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.20% | 563 |