Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
16.00
+4.20 (35.59%)
At close: Jul 11, 2025, 4:00 PM
15.64
-0.36 (-2.25%)
After-hours: Jul 11, 2025, 4:13 PM EDT
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 12.39 | 14.69 | 12.39 | 16.00 | - | 35.59% | 4,705 |
| Jul 10, 2025 | 11.56 | 11.80 | 11.56 | 11.80 | 11.80 | 2.08% | 561 |
| Jul 9, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 100 |
| Jul 8, 2025 | 10.71 | 12.00 | 10.71 | 11.56 | 11.56 | 5.19% | 8,608 |
| Jul 7, 2025 | 10.99 | 10.99 | 10.96 | 10.99 | 10.99 | 1.01% | 4,236 |
| Jul 3, 2025 | 11.18 | 11.18 | 10.88 | 10.88 | 10.88 | -2.68% | 650 |
| Jul 2, 2025 | 10.20 | 11.20 | 10.20 | 11.18 | 11.18 | 0.45% | 947 |
| Jul 1, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 8.37% | 342 |
| Jun 30, 2025 | 10.38 | 10.60 | 10.24 | 10.27 | 10.27 | 6.76% | 1,585 |
| Jun 27, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -8.47% | 201 |
| Jun 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 28 |
| Jun 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 103 |
| Jun 24, 2025 | 10.53 | 10.90 | 10.51 | 10.51 | 10.51 | - | 1,438 |
| Jun 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 1,114 |
| 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 |