Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
6.25
+0.25 (4.17%)
At close: Apr 11, 2025, 3:58 PM
6.68
+0.43 (6.88%)
After-hours: Apr 11, 2025, 7:28 PM EDT
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 134 |
| Mar 13, 2025 | 9.29 | 9.30 | 9.26 | 9.28 | 9.28 | 0.65% | 697 |
| Mar 12, 2025 | 9.41 | 9.41 | 9.22 | 9.22 | 9.22 | -1.91% | 997 |
| Mar 11, 2025 | 9.50 | 9.60 | 9.40 | 9.40 | 9.40 | 1.95% | 1,280 |
| Mar 10, 2025 | 9.60 | 10.20 | 8.60 | 9.22 | 9.22 | -2.64% | 18,978 |
| Mar 7, 2025 | 9.89 | 10.10 | 9.47 | 9.47 | 9.47 | -5.30% | 33,389 |
| Mar 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 622 |
| Mar 5, 2025 | 9.71 | 10.00 | 9.71 | 10.00 | 10.00 | 0.91% | 3,966 |
| Mar 4, 2025 | 10.00 | 10.35 | 9.90 | 9.91 | 9.91 | -0.90% | 867 |
| Mar 3, 2025 | 9.90 | 10.39 | 9.47 | 10.00 | 10.00 | 21.51% | 5,632 |
| Feb 28, 2025 | 9.61 | 9.62 | 8.23 | 8.23 | 8.23 | -21.99% | 5,209 |
| Feb 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 99 |
| Feb 26, 2025 | 10.49 | 10.68 | 10.48 | 10.55 | 10.55 | 6.24% | 2,376 |
| Feb 25, 2025 | 10.18 | 10.19 | 9.53 | 9.93 | 9.93 | -2.65% | 1,958 |
| Feb 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% | 246 |
| Feb 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 319 |
| Feb 20, 2025 | 10.18 | 10.66 | 10.15 | 10.17 | 10.17 | -3.33% | 8,652 |
| Feb 19, 2025 | 10.05 | 10.76 | 10.05 | 10.52 | 10.52 | -2.50% | 2,626 |
| Feb 18, 2025 | 10.00 | 10.79 | 10.00 | 10.79 | 10.79 | 4.76% | 1,580 |
| Feb 14, 2025 | 9.78 | 10.79 | 9.78 | 10.30 | 10.30 | 2.49% | 4,832 |
| Feb 13, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 711 |
| Feb 12, 2025 | 10.50 | 10.60 | 10.04 | 10.04 | 10.04 | -6.60% | 4,392 |
| Feb 11, 2025 | 10.35 | 10.77 | 10.24 | 10.75 | 10.75 | 7.29% | 3,923 |
| Feb 10, 2025 | 9.50 | 10.03 | 9.30 | 10.02 | 10.02 | 0.10% | 8,400 |
| Feb 7, 2025 | 10.30 | 10.30 | 10.00 | 10.01 | 10.01 | 4.82% | 881 |
| Feb 6, 2025 | 9.70 | 10.45 | 9.55 | 9.55 | 9.55 | -4.50% | 5,640 |
| Feb 5, 2025 | 10.35 | 10.45 | 9.89 | 10.00 | 10.00 | -8.09% | 6,702 |
| Feb 4, 2025 | 10.50 | 11.06 | 10.50 | 10.88 | 10.88 | 8.33% | 5,336 |
| Feb 3, 2025 | 10.30 | 10.30 | 10.04 | 10.04 | 10.04 | -2.40% | 1,256 |
| Jan 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 309 |