Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
7.68
-3.32 (-30.18%)
At close: Jan 21, 2026, 4:00 PM EST
7.74
+0.06 (0.78%)
Pre-market: Jan 22, 2026, 7:51 AM EST
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |