Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
10.29
+0.39 (3.94%)
Jan 30, 2025, 3:26 PM EST - Market closed
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 309 |
| Jan 30, 2025 | 10.04 | 10.40 | 10.04 | 10.29 | 10.29 | 3.94% | 3,005 |
| Jan 29, 2025 | 9.53 | 9.90 | 9.53 | 9.90 | 9.90 | -0.50% | 1,981 |
| Jan 28, 2025 | 10.05 | 10.05 | 9.95 | 9.95 | 9.95 | -7.70% | 955 |
| Jan 27, 2025 | 10.57 | 10.78 | 10.00 | 10.78 | 10.78 | 5.89% | 2,490 |
| Jan 24, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.64% | 1,498 |
| Jan 23, 2025 | 10.65 | 10.88 | 10.22 | 10.35 | 10.35 | -1.01% | 3,019 |
| Jan 22, 2025 | 9.74 | 10.46 | 9.71 | 10.46 | 10.46 | 1.51% | 1,938 |
| Jan 21, 2025 | 9.80 | 10.65 | 9.70 | 10.30 | 10.30 | -1.81% | 2,359 |
| Jan 17, 2025 | 11.40 | 11.40 | 10.15 | 10.49 | 10.49 | -5.92% | 2,234 |
| Jan 16, 2025 | 10.84 | 11.20 | 10.40 | 11.15 | 11.15 | 2.11% | 23,432 |
| Jan 15, 2025 | 10.15 | 10.94 | 10.15 | 10.92 | 10.92 | 2.06% | 5,994 |
| Jan 14, 2025 | 10.54 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | 948 |
| Jan 13, 2025 | 10.10 | 10.50 | 9.80 | 10.50 | 10.50 | 5.00% | 4,113 |
| Jan 10, 2025 | 10.56 | 10.88 | 9.87 | 10.00 | 10.00 | - | 32,624 |
| Jan 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 57 |
| Jan 7, 2025 | 10.87 | 10.87 | 10.00 | 10.00 | 10.00 | -1.96% | 565 |
| Jan 6, 2025 | 10.20 | 10.49 | 10.10 | 10.20 | 10.20 | -0.97% | 1,466 |
| Jan 3, 2025 | 10.20 | 10.52 | 10.18 | 10.30 | 10.30 | -0.96% | 5,059 |
| Jan 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 211 |
| Dec 31, 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 4.79% | 309 |
| Dec 30, 2024 | 10.25 | 10.25 | 9.80 | 9.93 | 9.93 | -1.73% | 3,766 |
| Dec 27, 2024 | 9.00 | 10.10 | 9.00 | 10.10 | 10.10 | 0.90% | 1,841 |
| Dec 26, 2024 | 10.37 | 10.58 | 9.52 | 10.01 | 10.01 | -3.75% | 3,559 |
| Dec 24, 2024 | 10.08 | 10.50 | 10.08 | 10.40 | 10.40 | -0.48% | 1,386 |
| Dec 23, 2024 | 10.37 | 10.58 | 10.14 | 10.45 | 10.45 | 0.97% | 1,819 |
| Dec 20, 2024 | 10.10 | 10.40 | 10.04 | 10.35 | 10.35 | -3.36% | 2,938 |
| Dec 19, 2024 | 10.89 | 11.21 | 10.65 | 10.71 | 10.71 | -2.10% | 4,024 |
| Dec 18, 2024 | 10.81 | 11.70 | 10.72 | 10.94 | 10.94 | -3.10% | 2,610 |
| Dec 17, 2024 | 11.28 | 12.16 | 11.28 | 11.29 | 11.29 | 1.71% | 1,010 |
| Dec 16, 2024 | 11.11 | 11.31 | 11.00 | 11.10 | 11.10 | -1.94% | 1,511 |
| Dec 13, 2024 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 0.18% | 873 |
| Dec 12, 2024 | 11.01 | 11.40 | 11.01 | 11.30 | 11.30 | -0.44% | 667 |
| Dec 11, 2024 | 11.90 | 12.05 | 11.35 | 11.35 | 11.35 | 1.79% | 4,666 |
| Dec 10, 2024 | 12.00 | 12.23 | 10.80 | 11.15 | 11.15 | -0.50% | 2,065 |
| Dec 9, 2024 | 10.93 | 11.21 | 10.93 | 11.21 | 11.21 | 7.13% | 543 |
| Dec 6, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 164 |
| Dec 5, 2024 | 10.09 | 10.46 | 10.09 | 10.46 | 10.46 | -1.78% | 1,561 |
| Dec 4, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 3.40% | 283 |
| Dec 3, 2024 | 10.31 | 10.60 | 9.05 | 10.30 | 10.30 | -1.44% | 4,299 |
| Dec 2, 2024 | 10.26 | 10.45 | 10.26 | 10.45 | 10.45 | -0.67% | 1,133 |
| Nov 29, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 22 |
| Nov 27, 2024 | 10.22 | 10.86 | 10.17 | 10.52 | 10.52 | -0.09% | 2,633 |
| Nov 26, 2024 | 10.51 | 10.77 | 10.51 | 10.53 | 10.53 | -3.44% | 1,189 |
| Nov 25, 2024 | 10.31 | 10.91 | 10.31 | 10.91 | 10.91 | 0.97% | 548 |
| Nov 22, 2024 | 10.36 | 10.80 | 10.30 | 10.80 | 10.80 | -4.26% | 845 |
| Nov 21, 2024 | 11.74 | 11.74 | 11.00 | 11.28 | 11.28 | 2.41% | 809 |
| Nov 20, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.14% | 267 |
| Nov 19, 2024 | 10.59 | 11.00 | 10.59 | 11.00 | 11.00 | - | 718 |
| Nov 18, 2024 | 10.71 | 11.00 | 10.70 | 11.00 | 11.00 | 0.35% | 1,793 |
| Nov 15, 2024 | 11.14 | 11.14 | 10.65 | 10.96 | 10.96 | 0.02% | 2,470 |
| Nov 14, 2024 | 11.05 | 11.05 | 10.96 | 10.96 | 10.96 | -2.14% | 708 |
| Nov 13, 2024 | 11.09 | 11.20 | 11.09 | 11.20 | 11.20 | -2.18% | 1,157 |
| Nov 12, 2024 | 11.40 | 11.48 | 11.40 | 11.45 | 11.45 | 0.44% | 2,604 |
| Nov 11, 2024 | 12.48 | 12.48 | 11.40 | 11.40 | 11.40 | -4.05% | 1,287 |
| Nov 8, 2024 | 11.40 | 11.88 | 11.36 | 11.88 | 11.88 | 3.31% | 2,442 |
| Nov 7, 2024 | 11.49 | 11.99 | 11.04 | 11.50 | 11.50 | -0.17% | 3,384 |
| Nov 6, 2024 | 12.11 | 12.11 | 11.40 | 11.52 | 11.52 | 0.17% | 3,556 |
| Nov 5, 2024 | 11.51 | 11.74 | 11.27 | 11.50 | 11.50 | - | 4,314 |
| Nov 4, 2024 | 11.87 | 11.87 | 10.90 | 11.50 | 11.50 | -0.86% | 13,754 |
| Nov 1, 2024 | 11.50 | 11.90 | 11.46 | 11.60 | 11.60 | 0.87% | 10,705 |
| Oct 31, 2024 | 11.60 | 12.00 | 11.30 | 11.50 | 11.50 | -4.21% | 1,757 |
| Oct 30, 2024 | 11.82 | 12.15 | 11.82 | 12.01 | 12.01 | -1.19% | 856 |
| Oct 29, 2024 | 11.89 | 12.47 | 11.89 | 12.15 | 12.15 | 0.50% | 2,238 |
| Oct 28, 2024 | 12.15 | 12.15 | 12.09 | 12.09 | 12.09 | 3.07% | 1,870 |
| Oct 25, 2024 | 12.04 | 12.04 | 11.72 | 11.73 | 11.73 | -2.57% | 766 |
| Oct 24, 2024 | 12.35 | 12.35 | 11.99 | 12.04 | 12.04 | 2.47% | 1,299 |
| Oct 23, 2024 | 11.84 | 12.28 | 11.54 | 11.75 | 11.75 | -1.34% | 7,405 |
| Oct 22, 2024 | 12.26 | 12.26 | 11.91 | 11.91 | 11.91 | 2.23% | 1,011 |
| Oct 21, 2024 | 11.82 | 11.82 | 11.65 | 11.65 | 11.65 | -2.84% | 1,364 |
| Oct 18, 2024 | 12.10 | 12.21 | 11.80 | 11.99 | 11.99 | -4.08% | 2,955 |
| Oct 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.13% | 827 |
| Oct 16, 2024 | 12.93 | 12.93 | 11.89 | 11.89 | 11.89 | - | 686 |
| Oct 15, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 202 |
| Oct 14, 2024 | 12.15 | 12.15 | 11.76 | 11.89 | 11.89 | -2.34% | 2,588 |
| Oct 11, 2024 | 12.00 | 12.50 | 11.56 | 12.18 | 12.18 | -1.81% | 5,098 |
| Oct 10, 2024 | 12.75 | 12.75 | 12.01 | 12.40 | 12.40 | -0.56% | 2,774 |
| Oct 9, 2024 | 12.01 | 12.47 | 11.96 | 12.47 | 12.47 | 4.09% | 1,030 |
| Oct 8, 2024 | 11.94 | 12.41 | 11.82 | 11.98 | 11.98 | 0.67% | 4,889 |
| Oct 7, 2024 | 12.99 | 12.99 | 11.90 | 11.90 | 11.90 | -4.03% | 3,472 |
| Oct 4, 2024 | 12.12 | 12.75 | 12.05 | 12.40 | 12.40 | 2.56% | 4,855 |
| Oct 3, 2024 | 12.00 | 12.63 | 11.59 | 12.09 | 12.09 | -4.43% | 3,148 |
| Oct 2, 2024 | 12.10 | 13.24 | 11.92 | 12.65 | 12.65 | 8.58% | 7,675 |
| Oct 1, 2024 | 11.60 | 12.35 | 11.30 | 11.65 | 11.65 | -2.59% | 5,527 |
| Sep 30, 2024 | 12.68 | 12.79 | 11.60 | 11.96 | 11.96 | 0.93% | 2,558 |
| Sep 27, 2024 | 11.99 | 12.03 | 11.31 | 11.85 | 11.85 | 3.13% | 1,580 |
| Sep 26, 2024 | 11.80 | 12.34 | 11.25 | 11.49 | 11.49 | 1.14% | 6,864 |
| Sep 25, 2024 | 11.57 | 12.45 | 10.74 | 11.36 | 11.36 | -1.65% | 9,360 |
| Sep 24, 2024 | 10.51 | 12.30 | 10.51 | 11.55 | 11.55 | 15.38% | 15,732 |
| Sep 23, 2024 | 8.39 | 10.59 | 7.46 | 10.01 | 10.01 | 13.49% | 11,905 |
| Sep 20, 2024 | 9.58 | 9.59 | 7.41 | 8.82 | 8.82 | -9.82% | 10,563 |
| Sep 19, 2024 | 9.08 | 9.80 | 9.08 | 9.78 | 9.78 | 3.71% | 1,687 |
| Sep 18, 2024 | 10.10 | 10.10 | 9.43 | 9.43 | 9.43 | -5.70% | 762 |
| Sep 17, 2024 | 10.54 | 10.74 | 10.00 | 10.00 | 10.00 | -2.53% | 2,673 |
| Sep 16, 2024 | 10.00 | 10.89 | 10.00 | 10.26 | 10.26 | -4.82% | 2,070 |
| Sep 13, 2024 | 11.53 | 11.53 | 10.40 | 10.78 | 10.78 | -3.92% | 2,953 |
| Sep 12, 2024 | 11.99 | 11.99 | 11.22 | 11.22 | 11.22 | -5.08% | 3,029 |
| Sep 11, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 341 |
| Sep 10, 2024 | 11.48 | 11.82 | 10.82 | 11.82 | 11.82 | -1.50% | 1,494 |
| Sep 9, 2024 | 11.48 | 12.00 | 11.48 | 12.00 | 12.00 | 5.73% | 370 |