Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
10.50
+0.45 (4.48%)
Jun 20, 2025, 4:00 PM - Market closed
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | 4.48% | 2,531 |
| Jun 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 206 |
| Jun 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 43 |
| Jun 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3.61% | 773 |
| Jun 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 14 |
| Jun 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 18 |
| Jun 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.81% | 256 |
| Jun 10, 2025 | 9.49 | 10.19 | 9.49 | 10.19 | 10.19 | 4.35% | 713 |
| Jun 9, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 263 |
| Jun 6, 2025 | 9.97 | 10.20 | 9.77 | 9.77 | 9.77 | -3.32% | 981 |
| Jun 5, 2025 | 9.99 | 10.10 | 9.00 | 10.10 | 10.10 | 1.20% | 2,346 |
| Jun 4, 2025 | 10.50 | 10.50 | 9.98 | 9.98 | 9.98 | - | 713 |
| Jun 3, 2025 | 8.93 | 9.98 | 8.93 | 9.98 | 9.98 | 2.25% | 1,658 |
| Jun 2, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 322 |
| May 30, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.03% | 148 |
| May 29, 2025 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 0.24% | 321 |
| May 28, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 1,322 |
| May 27, 2025 | 9.41 | 10.01 | 9.41 | 9.74 | 9.74 | -0.92% | 517 |
| May 23, 2025 | 9.88 | 10.00 | 9.83 | 9.83 | 9.83 | -0.51% | 1,930 |
| May 22, 2025 | 9.44 | 9.88 | 9.44 | 9.88 | 9.88 | - | 557 |
| May 21, 2025 | 9.50 | 9.88 | 9.50 | 9.88 | 9.88 | -1.10% | 969 |
| May 20, 2025 | 9.87 | 9.99 | 9.87 | 9.99 | 9.99 | 6.16% | 756 |
| May 19, 2025 | 9.22 | 9.41 | 8.67 | 9.41 | 9.41 | 4.56% | 971 |
| May 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8.70% | 487 |
| May 15, 2025 | 8.27 | 8.28 | 7.88 | 8.28 | 8.28 | 2.22% | 3,239 |
| May 14, 2025 | 7.97 | 8.37 | 7.97 | 8.10 | 8.10 | 1.52% | 6,268 |
| May 13, 2025 | 8.00 | 8.27 | 7.55 | 7.98 | 7.98 | 1.13% | 5,017 |
| May 12, 2025 | 7.61 | 8.00 | 7.30 | 7.89 | 7.89 | 2.47% | 7,427 |
| May 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 216 |
| May 8, 2025 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | 1.32% | 678 |
| May 7, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | -1.43% | 1,337 |
| May 6, 2025 | 7.66 | 7.71 | 7.66 | 7.71 | 7.71 | 1.10% | 506 |
| May 5, 2025 | 7.64 | 7.64 | 7.02 | 7.63 | 7.63 | -0.30% | 1,674 |
| May 2, 2025 | 7.69 | 7.71 | 7.23 | 7.65 | 7.65 | -0.01% | 5,449 |
| May 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | 409 |
| Apr 30, 2025 | 7.55 | 7.70 | 7.00 | 7.70 | 7.70 | 1.18% | 1,249 |
| Apr 29, 2025 | 7.67 | 7.67 | 7.03 | 7.61 | 7.61 | -1.42% | 3,178 |
| Apr 28, 2025 | 7.61 | 7.72 | 7.61 | 7.72 | 7.72 | - | 1,855 |
| Apr 25, 2025 | 7.70 | 7.74 | 7.58 | 7.72 | 7.72 | -0.72% | 1,586 |
| Apr 24, 2025 | 7.61 | 7.89 | 7.61 | 7.78 | 7.78 | 4.38% | 838 |
| Apr 23, 2025 | 7.46 | 7.82 | 7.20 | 7.45 | 7.45 | 1.07% | 3,350 |
| Apr 22, 2025 | 7.44 | 7.46 | 6.73 | 7.37 | 7.37 | 5.75% | 2,701 |
| Apr 21, 2025 | 6.90 | 7.20 | 6.84 | 6.97 | 6.97 | 0.14% | 6,172 |
| Apr 17, 2025 | 6.80 | 6.97 | 6.58 | 6.96 | 6.96 | 3.73% | 1,912 |
| Apr 16, 2025 | 6.71 | 6.91 | 6.22 | 6.71 | 6.71 | 0.30% | 11,216 |
| Apr 15, 2025 | 6.33 | 6.75 | 6.14 | 6.69 | 6.69 | 4.53% | 21,300 |
| Apr 14, 2025 | 6.53 | 6.80 | 5.76 | 6.40 | 6.40 | 2.40% | 37,361 |
| Apr 11, 2025 | 6.58 | 6.58 | 5.50 | 6.25 | 6.25 | 4.17% | 30,507 |
| Apr 10, 2025 | 6.33 | 6.77 | 5.83 | 6.00 | 6.00 | -5.21% | 14,616 |
| Apr 9, 2025 | 6.18 | 6.99 | 5.44 | 6.33 | 6.33 | 15.93% | 65,137 |