Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
8.50
-0.81 (-8.70%)
Nov 5, 2026, 4:00 PM EST - Market closed
Four Seasons Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.30 | 9.46 | 8.15 | 8.50 | 8.50 | -8.70% | 69,974 |
| Nov 4, 2026 | 9.30 | 9.35 | 9.09 | 9.31 | 9.31 | -8.28% | 13,969 |
| Nov 2, 2026 | 8.49 | 10.15 | 8.49 | 10.15 | 10.15 | 5.73% | 1,201 |
| Oct 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -6.80% | 215 |
| Oct 29, 2026 | 11.02 | 11.02 | 10.00 | 10.30 | 10.30 | -10.40% | 4,433 |
| Oct 28, 2026 | 10.20 | 12.59 | 10.20 | 11.50 | 11.50 | 12.70% | 21,323 |
| Oct 27, 2026 | 9.90 | 10.52 | 9.85 | 10.20 | 10.20 | 1.69% | 4,231 |
| Oct 26, 2026 | 10.19 | 10.77 | 10.02 | 10.03 | 10.03 | -4.29% | 4,073 |
| Oct 19, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.50% | 1,454 |
| Oct 16, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -3.27% | 693 |
| Oct 15, 2026 | 11.42 | 11.60 | 10.53 | 11.00 | 11.00 | -3.88% | 14,317 |
| Oct 14, 2026 | 11.98 | 11.98 | 11.25 | 11.44 | 11.44 | -4.63% | 1,661 |
| Oct 13, 2026 | 10.60 | 13.89 | 10.45 | 12.00 | 12.00 | 22.08% | 21,146 |
| Oct 12, 2026 | 10.50 | 10.50 | 9.60 | 9.83 | 9.83 | -12.14% | 2,985 |
| Oct 9, 2026 | 9.65 | 13.50 | 9.65 | 11.19 | 11.19 | 7.47% | 18,604 |
| Oct 8, 2026 | 9.05 | 12.00 | 9.05 | 10.41 | 10.41 | 3.07% | 16,618 |
| Oct 7, 2026 | 11.00 | 13.19 | 10.10 | 10.10 | 10.10 | -2.88% | 8,322 |
| Oct 6, 2026 | 8.91 | 10.80 | 8.41 | 10.40 | 10.40 | 5.26% | 27,012 |
| Oct 5, 2026 | 9.35 | 9.88 | 9.25 | 9.88 | 9.88 | 5.67% | 3,209 |
| Oct 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.31% | 346 |
| Oct 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -9.50% | 147 |
| Sep 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.38% | 468 |
| Sep 24, 2026 | 9.13 | 9.40 | 9.13 | 9.40 | 9.40 | -8.05% | 318 |
| Sep 18, 2026 | 9.64 | 10.22 | 9.64 | 10.22 | 10.22 | 2.12% | 287 |
| Sep 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -4.03% | 174 |
| 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 |