Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
7.63
-0.02 (-0.32%)
May 5, 2025, 4:00 PM EDT - Market closed

Four Seasons Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20257.647.647.027.637.63-0.30%1,669
May 2, 20257.697.717.237.657.65-0.01%5,449
May 1, 20257.657.657.657.657.65-0.65%409
Apr 30, 20257.557.707.007.707.701.18%1,249
Apr 29, 20257.677.677.037.617.61-1.42%3,178
Apr 28, 20257.617.727.617.727.72-1,855
Apr 25, 20257.707.747.587.727.72-0.72%1,586
Apr 24, 20257.617.897.617.787.784.38%838
Apr 23, 20257.467.827.207.457.451.07%3,350
Apr 22, 20257.447.466.737.377.375.75%2,701
Apr 21, 20256.907.206.846.976.970.14%6,172
Apr 17, 20256.806.976.586.966.963.73%1,912
Apr 16, 20256.716.916.226.716.710.30%11,216
Apr 15, 20256.336.756.146.696.694.53%21,300
Apr 14, 20256.536.805.766.406.402.40%37,361
Apr 11, 20256.586.585.506.256.254.17%30,507
Apr 10, 20256.336.775.836.006.00-5.21%14,616
Apr 9, 20256.186.995.446.336.3315.93%65,137
Apr 8, 20258.108.103.695.465.46-35.54%92,697
Apr 7, 20258.388.848.388.478.47-4.94%1,038
Apr 4, 202510.0010.008.578.918.91-3.47%15,537
Apr 3, 202510.0010.188.819.239.23-7.98%8,819
Apr 2, 20259.8310.039.5010.0310.030.20%3,555
Apr 1, 20259.7010.639.3010.0110.01-5,945
Mar 31, 202510.1010.209.2710.0110.012.14%4,277
Mar 28, 20259.809.809.809.809.804.72%474
Mar 27, 20259.199.909.199.369.360.84%6,979
Mar 26, 20259.309.398.869.289.280.34%2,607
Mar 25, 20259.289.398.789.259.251.82%4,186
Mar 24, 20259.389.389.089.089.08-1.26%1,046
Mar 21, 20259.349.399.209.209.20-2.02%760
Mar 20, 20259.399.399.399.399.39-1.05%160
Mar 19, 20259.119.498.909.499.495.44%2,923
Mar 18, 20259.659.819.009.009.00-3.02%3,046
Mar 17, 20259.289.289.289.289.28-392
Mar 14, 20259.289.289.289.289.28-134
Mar 13, 20259.299.309.269.289.280.65%697
Mar 12, 20259.419.419.229.229.22-1.91%997
Mar 11, 20259.509.609.409.409.401.95%1,280
Mar 10, 20259.6010.208.609.229.22-2.64%18,978
Mar 7, 20259.8910.109.479.479.47-5.30%33,389
Mar 6, 202510.0010.0010.0010.0010.00-622
Mar 5, 20259.7110.009.7110.0010.000.91%3,966
Mar 4, 202510.0010.359.909.919.91-0.90%867
Mar 3, 20259.9010.399.4710.0010.0021.51%5,632
Feb 28, 20259.619.628.238.238.23-21.99%5,209
Feb 27, 202510.5510.5510.5510.5510.55-99
Feb 26, 202510.4910.6810.4810.5510.556.24%2,376
Feb 25, 202510.1810.199.539.939.93-2.65%1,958
Feb 24, 202510.2010.2010.2010.2010.200.29%246