Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
10.34
+0.60 (6.16%)
May 28, 2025, 4:00 PM - Market closed
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 7.67 | 7.67 | 7.03 | 7.61 | 7.61 | -1.42% | 3,178 |
| Apr 28, 2025 | 7.61 | 7.72 | 7.61 | 7.72 | 7.72 | - | 1,855 |
| Apr 25, 2025 | 7.70 | 7.74 | 7.58 | 7.72 | 7.72 | -0.72% | 1,586 |
| Apr 24, 2025 | 7.61 | 7.89 | 7.61 | 7.78 | 7.78 | 4.38% | 838 |
| Apr 23, 2025 | 7.46 | 7.82 | 7.20 | 7.45 | 7.45 | 1.07% | 3,350 |
| Apr 22, 2025 | 7.44 | 7.46 | 6.73 | 7.37 | 7.37 | 5.75% | 2,701 |
| Apr 21, 2025 | 6.90 | 7.20 | 6.84 | 6.97 | 6.97 | 0.14% | 6,172 |
| Apr 17, 2025 | 6.80 | 6.97 | 6.58 | 6.96 | 6.96 | 3.73% | 1,912 |
| Apr 16, 2025 | 6.71 | 6.91 | 6.22 | 6.71 | 6.71 | 0.30% | 11,216 |
| Apr 15, 2025 | 6.33 | 6.75 | 6.14 | 6.69 | 6.69 | 4.53% | 21,300 |
| Apr 14, 2025 | 6.53 | 6.80 | 5.76 | 6.40 | 6.40 | 2.40% | 37,361 |
| Apr 11, 2025 | 6.58 | 6.58 | 5.50 | 6.25 | 6.25 | 4.17% | 30,507 |
| Apr 10, 2025 | 6.33 | 6.77 | 5.83 | 6.00 | 6.00 | -5.21% | 14,616 |
| Apr 9, 2025 | 6.18 | 6.99 | 5.44 | 6.33 | 6.33 | 15.93% | 65,137 |
| Apr 8, 2025 | 8.10 | 8.10 | 3.69 | 5.46 | 5.46 | -35.54% | 92,697 |
| Apr 7, 2025 | 8.38 | 8.84 | 8.38 | 8.47 | 8.47 | -4.94% | 1,038 |
| Apr 4, 2025 | 10.00 | 10.00 | 8.57 | 8.91 | 8.91 | -3.47% | 15,537 |
| Apr 3, 2025 | 10.00 | 10.18 | 8.81 | 9.23 | 9.23 | -7.98% | 8,819 |
| Apr 2, 2025 | 9.83 | 10.03 | 9.50 | 10.03 | 10.03 | 0.20% | 3,555 |
| Apr 1, 2025 | 9.70 | 10.63 | 9.30 | 10.01 | 10.01 | - | 5,945 |
| Mar 31, 2025 | 10.10 | 10.20 | 9.27 | 10.01 | 10.01 | 2.14% | 4,277 |
| Mar 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.72% | 474 |
| Mar 27, 2025 | 9.19 | 9.90 | 9.19 | 9.36 | 9.36 | 0.84% | 6,979 |
| Mar 26, 2025 | 9.30 | 9.39 | 8.86 | 9.28 | 9.28 | 0.34% | 2,607 |
| Mar 25, 2025 | 9.28 | 9.39 | 8.78 | 9.25 | 9.25 | 1.82% | 4,186 |
| Mar 24, 2025 | 9.38 | 9.38 | 9.08 | 9.08 | 9.08 | -1.26% | 1,046 |
| Mar 21, 2025 | 9.34 | 9.39 | 9.20 | 9.20 | 9.20 | -2.02% | 760 |
| Mar 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.05% | 160 |
| Mar 19, 2025 | 9.11 | 9.49 | 8.90 | 9.49 | 9.49 | 5.44% | 2,923 |
| Mar 18, 2025 | 9.65 | 9.81 | 9.00 | 9.00 | 9.00 | -3.02% | 3,046 |
| Mar 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 392 |