Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
10.80
-0.48 (-4.26%)
Nov 22, 2024, 4:01 PM EST - Market closed
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 12.10 | 12.30 | 11.10 | 11.35 | 11.35 | -1.30% | 4,117 |
| Sep 5, 2024 | 11.59 | 12.00 | 11.50 | 11.50 | 11.50 | -3.28% | 1,072 |
| Sep 4, 2024 | 11.80 | 13.15 | 11.21 | 11.89 | 11.89 | 1.97% | 14,097 |
| Sep 3, 2024 | 16.90 | 16.90 | 9.70 | 11.66 | 11.66 | -31.45% | 15,623 |
| Aug 30, 2024 | 19.96 | 19.96 | 16.55 | 17.01 | 17.01 | -22.63% | 9,431 |
| Aug 29, 2024 | 22.70 | 22.70 | 19.96 | 21.99 | 19.37 | -3.11% | 41,906 |
| Aug 28, 2024 | 20.87 | 22.69 | 20.03 | 22.69 | 19.99 | 10.68% | 13,678 |
| Aug 27, 2024 | 19.55 | 20.50 | 18.90 | 20.50 | 18.06 | 5.13% | 8,381 |
| Aug 26, 2024 | 16.19 | 21.28 | 16.19 | 19.50 | 17.18 | 21.88% | 20,931 |
| Aug 23, 2024 | 14.99 | 16.00 | 14.99 | 16.00 | 14.09 | - | 861 |
| Aug 22, 2024 | 16.00 | 16.37 | 14.73 | 16.00 | 14.09 | -2.29% | 3,224 |
| Aug 21, 2024 | 16.74 | 16.75 | 16.00 | 16.38 | 14.43 | -2.82% | 1,173 |
| Aug 20, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 14.84 | 4.66% | 1,038 |
| Aug 19, 2024 | 14.64 | 16.70 | 14.60 | 16.10 | 14.18 | 18.73% | 2,984 |
| Aug 16, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 11.95 | - | 519 |
| Aug 15, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 11.95 | 17.61% | 525 |
| Aug 14, 2024 | 11.70 | 12.80 | 11.14 | 11.53 | 10.16 | -1.87% | 2,797 |
| Aug 13, 2024 | 12.34 | 12.34 | 11.75 | 11.75 | 10.35 | -4.86% | 1,100 |
| Aug 12, 2024 | 12.39 | 12.39 | 11.59 | 12.35 | 10.88 | -2.99% | 870 |
| Aug 9, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 11.21 | - | 50 |
| Aug 8, 2024 | 12.73 | 12.79 | 12.65 | 12.73 | 11.21 | 1.84% | 4,775 |
| Aug 7, 2024 | 13.50 | 13.60 | 12.50 | 12.50 | 11.01 | -6.02% | 4,851 |
| Aug 6, 2024 | 13.49 | 13.60 | 12.96 | 13.30 | 11.72 | -2.49% | 10,105 |
| Aug 5, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 12.02 | 5.33% | 301 |
| Aug 2, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 11.41 | - | 72 |
| Aug 1, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 11.41 | - | 193 |
| Jul 31, 2024 | 15.54 | 15.54 | 12.95 | 12.95 | 11.41 | -19.06% | 3,072 |
| Jul 30, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.09 | - | 100 |
| Jul 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.09 | - | 161 |
| Jul 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.09 | - | 194 |
| Jul 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.09 | -2.14% | 811 |
| Jul 24, 2024 | 13.30 | 17.78 | 13.30 | 16.35 | 14.40 | 23.86% | 8,810 |
| Jul 23, 2024 | 12.73 | 13.20 | 12.73 | 13.20 | 11.63 | -0.23% | 574 |
| Jul 22, 2024 | 14.49 | 14.49 | 13.04 | 13.23 | 11.65 | -5.50% | 715 |
| Jul 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.33 | 3.70% | 255 |
| Jul 18, 2024 | 12.75 | 13.50 | 12.75 | 13.50 | 11.89 | 3.85% | 647 |
| Jul 17, 2024 | 11.70 | 14.50 | 11.70 | 13.00 | 11.45 | 9.89% | 12,202 |
| Jul 16, 2024 | 11.01 | 13.20 | 11.01 | 11.83 | 10.42 | 7.55% | 7,899 |
| Jul 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.69 | - | 93 |
| Jul 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.69 | - | 504 |
| Jul 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.69 | - | 376 |
| Jul 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.69 | - | 2 |
| Jul 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.69 | -1.70% | 220 |
| Jul 8, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 9.86 | -6.28% | 205 |
| Jul 5, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 10.52 | - | 402 |