Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
10.00
-1.00 (-9.09%)
May 22, 2026, 4:00 PM EDT - Market closed
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -8.85% | 715 |
| Apr 22, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.31% | 281 |
| Apr 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.93% | 436 |
| Apr 16, 2026 | 10.31 | 10.31 | 10.15 | 10.15 | 10.15 | - | 275 |
| Apr 15, 2026 | 10.99 | 10.99 | 10.15 | 10.15 | 10.15 | -7.65% | 2,339 |
| Apr 14, 2026 | 10.52 | 11.00 | 10.50 | 10.99 | 10.99 | -0.08% | 1,758 |
| Apr 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.61% | 1,216 |
| Mar 31, 2026 | 10.69 | 10.81 | 10.69 | 10.72 | 10.72 | 0.28% | 1,492 |
| Mar 30, 2026 | 10.78 | 10.78 | 9.97 | 10.69 | 10.69 | -0.93% | 2,530 |
| Mar 27, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 317 |
| Mar 25, 2026 | 10.01 | 10.79 | 9.82 | 10.79 | 10.79 | 2.08% | 1,949 |
| Mar 24, 2026 | 10.53 | 11.04 | 10.32 | 10.57 | 10.57 | -3.38% | 5,717 |
| Mar 23, 2026 | 10.04 | 10.94 | 9.69 | 10.94 | 10.94 | 11.63% | 5,505 |
| Mar 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.11% | 517 |
| Mar 17, 2026 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | -0.29% | 809 |
| Mar 13, 2026 | 10.25 | 10.25 | 9.72 | 10.25 | 10.25 | 6.33% | 984 |
| Mar 11, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -2.58% | 262 |
| Mar 9, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | 2.12% | 2,489 |
| Mar 6, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 4.76% | 587 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.25 | 9.25 | 9.25 | -10.19% | 4,068 |
| Mar 2, 2026 | 10.10 | 10.60 | 10.10 | 10.30 | 10.30 | 1.98% | 2,253 |
| Feb 26, 2026 | 9.94 | 10.48 | 9.94 | 10.10 | 10.10 | -1.37% | 4,478 |
| Feb 25, 2026 | 9.70 | 10.24 | 9.70 | 10.24 | 10.24 | 2.40% | 2,362 |
| Feb 24, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 0.50% | 4,902 |
| Feb 23, 2026 | 10.49 | 10.49 | 9.39 | 9.95 | 9.95 | -0.50% | 24,788 |
| Feb 20, 2026 | 10.18 | 10.69 | 9.75 | 10.00 | 10.00 | -4.58% | 28,716 |
| Feb 17, 2026 | 9.74 | 10.48 | 9.64 | 10.48 | 10.48 | 2.90% | 2,724 |
| Feb 13, 2026 | 9.94 | 10.25 | 9.94 | 10.19 | 10.19 | 1.49% | 6,875 |
| Feb 11, 2026 | 10.37 | 10.37 | 10.04 | 10.04 | 10.04 | 1.36% | 3,428 |
| Feb 10, 2026 | 10.01 | 10.01 | 9.61 | 9.90 | 9.90 | -1.44% | 4,423 |
| Feb 9, 2026 | 9.49 | 10.20 | 9.24 | 10.05 | 10.05 | 11.36% | 11,587 |
| Feb 6, 2026 | 9.10 | 9.52 | 8.75 | 9.02 | 9.02 | -0.88% | 24,544 |
| Feb 5, 2026 | 9.28 | 10.00 | 8.74 | 9.10 | 9.10 | -3.60% | 27,966 |
| Feb 4, 2026 | 8.98 | 9.44 | 8.98 | 9.44 | 9.44 | 7.64% | 13,575 |
| Feb 3, 2026 | 9.32 | 9.36 | 8.69 | 8.77 | 8.77 | -5.90% | 42,771 |
| Feb 2, 2026 | 9.15 | 9.88 | 8.95 | 9.32 | 9.32 | 1.86% | 82,095 |
| Jan 30, 2026 | 9.98 | 10.35 | 8.90 | 9.15 | 9.15 | 0.22% | 82,576 |
| Jan 29, 2026 | 9.50 | 9.50 | 9.13 | 9.13 | 9.13 | -6.84% | 903 |
| Jan 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.47% | 502 |