Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
9.25
-1.05 (-10.19%)
At close: Mar 3, 2026, 4:00 PM EST
9.25
0.00 (0.00%)
After-hours: Mar 3, 2026, 7:00 PM EST
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 10.00 | 10.00 | 9.25 | 9.25 | 9.25 | -10.19% | 4,068 |
| Mar 2, 2026 | 10.10 | 10.60 | 10.10 | 10.30 | 10.30 | 1.98% | 2,253 |
| Feb 26, 2026 | 9.94 | 10.48 | 9.94 | 10.10 | 10.10 | -1.37% | 4,458 |
| Feb 25, 2026 | 9.70 | 10.24 | 9.70 | 10.24 | 10.24 | 2.40% | 2,362 |
| Feb 24, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 0.50% | 4,902 |
| Feb 23, 2026 | 10.49 | 10.49 | 9.39 | 9.95 | 9.95 | -0.50% | 24,788 |
| Feb 20, 2026 | 10.18 | 10.69 | 9.75 | 10.00 | 10.00 | -4.58% | 28,716 |
| Feb 17, 2026 | 9.74 | 10.48 | 9.64 | 10.48 | 10.48 | 2.90% | 2,722 |
| Feb 13, 2026 | 9.94 | 10.25 | 9.94 | 10.19 | 10.19 | 1.49% | 6,875 |
| Feb 11, 2026 | 10.37 | 10.37 | 10.04 | 10.04 | 10.04 | 1.36% | 3,428 |
| Feb 10, 2026 | 10.01 | 10.01 | 9.61 | 9.90 | 9.90 | -1.44% | 4,423 |
| Feb 9, 2026 | 9.49 | 10.20 | 9.24 | 10.05 | 10.05 | 11.36% | 11,562 |
| Feb 6, 2026 | 9.10 | 9.52 | 8.75 | 9.02 | 9.02 | -0.88% | 24,544 |
| Feb 5, 2026 | 9.28 | 10.00 | 8.74 | 9.10 | 9.10 | -3.60% | 27,963 |
| Feb 4, 2026 | 8.98 | 9.44 | 8.98 | 9.44 | 9.44 | 7.64% | 13,575 |
| Feb 3, 2026 | 9.32 | 9.36 | 8.69 | 8.77 | 8.77 | -5.90% | 42,771 |
| Feb 2, 2026 | 9.15 | 9.88 | 8.95 | 9.32 | 9.32 | 1.86% | 82,095 |
| Jan 30, 2026 | 9.98 | 10.35 | 8.90 | 9.15 | 9.15 | 0.22% | 82,576 |
| Jan 29, 2026 | 9.50 | 9.50 | 9.13 | 9.13 | 9.13 | -6.84% | 903 |
| Jan 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.47% | 270 |
| Jan 27, 2026 | 9.95 | 10.34 | 9.69 | 10.05 | 10.05 | 0.98% | 10,704 |
| Jan 26, 2026 | 10.15 | 10.15 | 9.95 | 9.95 | 9.95 | -3.30% | 1,203 |
| Jan 23, 2026 | 9.91 | 10.50 | 9.84 | 10.29 | 10.29 | 2.90% | 12,691 |
| Jan 22, 2026 | 8.35 | 10.00 | 6.68 | 10.00 | 10.00 | 30.21% | 408,174 |
| Jan 21, 2026 | 11.00 | 11.11 | 7.68 | 7.68 | 7.68 | -30.18% | 8,633 |
| Jan 20, 2026 | 11.65 | 11.65 | 11.00 | 11.00 | 11.00 | -2.74% | 1,535 |
| Jan 16, 2026 | 11.31 | 11.62 | 11.31 | 11.31 | 11.31 | -6.30% | 598 |
| Jan 8, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 2.59% | 918 |
| Jan 7, 2026 | 11.28 | 11.77 | 11.28 | 11.77 | 11.77 | -1.96% | 447 |
| Jan 6, 2026 | 12.11 | 12.11 | 11.97 | 12.00 | 12.00 | 0.10% | 1,597 |
| Jan 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 2.51% | 473 |
| Jan 2, 2026 | 11.69 | 12.00 | 11.69 | 11.69 | 11.69 | -2.14% | 1,593 |
| Dec 30, 2025 | 11.04 | 11.96 | 10.11 | 11.95 | 11.95 | 3.02% | 2,502 |
| Dec 26, 2025 | 11.70 | 11.70 | 10.07 | 11.60 | 11.60 | - | 6,038 |
| Dec 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.45% | 274 |
| Dec 19, 2025 | 11.55 | 11.55 | 11.00 | 11.00 | 11.00 | - | 1,761 |
| Dec 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.76% | 712 |
| Dec 17, 2025 | 11.76 | 12.30 | 11.42 | 11.55 | 11.55 | 1.14% | 6,907 |
| Dec 16, 2025 | 11.27 | 12.60 | 11.26 | 11.42 | 11.42 | 1.87% | 7,470 |
| Dec 15, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -16.84% | 376 |
| Dec 11, 2025 | 12.75 | 13.50 | 12.75 | 13.48 | 13.48 | 3.69% | 1,159 |
| Dec 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 183 |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% | 1,278 |
| Dec 8, 2025 | 13.02 | 13.06 | 13.01 | 13.01 | 13.01 | -2.55% | 2,990 |
| Nov 25, 2025 | 13.31 | 14.05 | 13.01 | 13.35 | 13.35 | 0.60% | 13,266 |
| Nov 24, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 2.08% | 302 |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -9.60% | 576 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.38 | 14.38 | 14.38 | -0.76% | 828 |
| Nov 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 6.94% | 218 |
| Nov 3, 2025 | 13.60 | 13.75 | 13.55 | 13.55 | 13.55 | -0.30% | 1,399 |