Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
14.42
+1.07 (8.01%)
Nov 26, 2025, 4:00 PM EST - Market closed
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 13.63 | 13.71 | 13.16 | 14.42 | - | 8.01% | 52 |
| 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 |
| Oct 31, 2025 | 13.67 | 13.67 | 13.59 | 13.59 | 13.59 | -7.54% | 435 |
| Oct 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | 325 |
| Oct 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 232 |
| Oct 24, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 586 |
| Oct 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.97% | 194 |
| Oct 22, 2025 | 14.73 | 14.73 | 13.73 | 13.73 | 13.73 | -6.79% | 601 |
| Oct 21, 2025 | 13.05 | 14.73 | 13.05 | 14.73 | 14.73 | 5.29% | 4,215 |
| Oct 17, 2025 | 13.97 | 13.99 | 13.97 | 13.99 | 13.99 | 3.55% | 1,669 |
| Oct 15, 2025 | 13.50 | 13.51 | 13.50 | 13.51 | 13.51 | -3.36% | 223 |
| Oct 14, 2025 | 14.00 | 14.00 | 13.50 | 13.98 | 13.98 | 7.54% | 2,054 |
| Oct 13, 2025 | 13.01 | 13.99 | 13.00 | 13.00 | 13.00 | -2.62% | 1,051 |
| Oct 9, 2025 | 13.22 | 13.35 | 13.00 | 13.35 | 13.35 | -0.23% | 2,982 |
| Oct 7, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -2.61% | 439 |
| Oct 6, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -4.18% | 629 |
| Sep 30, 2025 | 13.71 | 14.35 | 13.47 | 14.34 | 14.34 | 4.52% | 1,503 |
| Sep 25, 2025 | 13.00 | 14.36 | 13.00 | 13.72 | 13.72 | -3.72% | 2,364 |
| 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 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% | 30,160 |
| 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 25, 2025 | 13.75 | 15.88 | 13.75 | 15.82 | 15.82 | 3.40% | 1,917 |
| Aug 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.08% | 467 |
| Aug 11, 2025 | 16.35 | 16.35 | 15.91 | 15.95 | 15.95 | 11.00% | 2,346 |
| 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 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.02% | 330 |
| Jul 25, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.20% | 563 |
| Jul 24, 2025 | 14.71 | 14.97 | 14.59 | 14.77 | 14.77 | -2.62% | 3,148 |
| Jul 23, 2025 | 15.30 | 15.30 | 15.17 | 15.17 | 15.17 | -2.77% | 854 |
| Jul 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 436 |