Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
10.43
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Four Seasons Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.96 | 10.43 | 9.96 | 10.43 | 10.43 | 7.70% | 2,988 |
| Sep 1, 2026 | 10.00 | 10.00 | 9.68 | 9.68 | 9.68 | -1.78% | 474 |
| Aug 31, 2026 | 9.28 | 9.86 | 9.28 | 9.86 | 9.86 | 3.42% | 791 |
| Aug 27, 2026 | 9.52 | 9.53 | 9.52 | 9.53 | 9.53 | -2.72% | 684 |
| Aug 20, 2026 | 9.79 | 9.80 | 9.03 | 9.80 | 9.80 | - | 1,969 |
| Aug 18, 2026 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | 6.52% | 809 |
| Aug 17, 2026 | 8.42 | 9.70 | 8.42 | 9.20 | 9.20 | -0.54% | 1,086 |
| Aug 14, 2026 | 8.05 | 9.25 | 8.05 | 9.25 | 9.25 | 9.14% | 1,673 |
| Aug 13, 2026 | 8.15 | 8.50 | 7.59 | 8.48 | 8.48 | 12.40% | 4,160 |
| Aug 12, 2026 | 7.59 | 7.60 | 6.79 | 7.54 | 7.54 | 9.12% | 3,473 |
| Aug 11, 2026 | 8.07 | 8.07 | 6.91 | 6.91 | 6.91 | -7.87% | 2,335 |
| Aug 10, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -8.54% | 729 |
| Aug 6, 2026 | 7.55 | 8.20 | 7.55 | 8.20 | 8.20 | -1.09% | 1,382 |
| Aug 5, 2026 | 7.52 | 8.96 | 7.52 | 8.29 | 8.29 | 3.62% | 32,430 |
| Aug 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 714 |
| Aug 3, 2026 | 7.59 | 8.00 | 7.59 | 8.00 | 8.00 | -0.63% | 1,704 |
| Jul 31, 2026 | 8.52 | 8.55 | 8.05 | 8.05 | 8.05 | 3.57% | 785 |
| Jul 30, 2026 | 8.66 | 8.66 | 7.77 | 7.77 | 7.77 | -10.23% | 1,305 |
| Jul 29, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 7.44% | 443 |
| Jul 28, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -8.30% | 241 |
| Jul 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.25% | 360 |
| Jul 23, 2026 | 7.89 | 8.12 | 7.79 | 8.12 | 8.12 | 6.84% | 1,932 |
| Jul 22, 2026 | 8.65 | 8.65 | 7.60 | 7.60 | 7.60 | -10.48% | 1,809 |
| Jul 21, 2026 | 8.90 | 8.94 | 8.49 | 8.49 | 8.49 | -12.38% | 1,635 |
| Jul 20, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -3.44% | 106 |
| Jul 8, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.35% | 464 |
| Jul 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 4.46% | 519 |
| Jul 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -8.19% | 114 |
| Jun 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.04% | 329 |
| Jun 22, 2026 | 10.30 | 10.30 | 10.24 | 10.29 | 10.29 | -0.87% | 662 |
| Jun 18, 2026 | 9.60 | 10.56 | 9.60 | 10.38 | 10.38 | -4.33% | 870 |
| Jun 16, 2026 | 10.00 | 10.85 | 10.00 | 10.85 | 10.85 | 0.37% | 635 |
| Jun 8, 2026 | 9.87 | 10.81 | 9.87 | 10.81 | 10.81 | 5.46% | 586 |
| Jun 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -6.82% | 581 |
| Jun 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.82% | 598 |
| Jun 1, 2026 | 9.82 | 11.00 | 9.82 | 10.91 | 10.91 | -0.01% | 964 |
| May 28, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 7.90% | 175 |
| May 27, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -6.28% | 415 |
| May 26, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 7.90% | 138 |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 216 |
| May 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.74% | 233 |
| May 14, 2026 | 10.52 | 10.53 | 10.31 | 10.31 | 10.31 | 8.47% | 1,682 |
| May 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -7.77% | 773 |
| May 11, 2026 | 10.36 | 10.36 | 10.30 | 10.30 | 10.30 | -1.90% | 440 |
| May 5, 2026 | 10.10 | 11.00 | 10.10 | 10.50 | 10.50 | - | 1,481 |
| May 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.77% | 1,229 |
| May 1, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -5.27% | 231 |
| Apr 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7.74% | 638 |
| Apr 28, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.48% | 414 |
| Apr 27, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 9.29% | 110 |