Four Seasons Education (Cayman) Inc. (FEDU)
NYSE: FEDU · Real-Time Price · USD
15.64
-0.31 (-1.94%)
Aug 15, 2025, 4:00 PM - Market closed
Four Seasons Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 29 |
| Aug 14, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 1,057 |
| Aug 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 158 |
| Aug 12, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 160 |
| Aug 11, 2025 | 16.35 | 16.35 | 15.91 | 15.95 | 15.95 | 11.00% | 2,346 |
| Aug 8, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | 170 |
| Aug 7, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | 516 |
| Aug 6, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | 401 |
| Aug 5, 2025 | 13.61 | 14.37 | 13.28 | 14.37 | 14.37 | -0.07% | 2,241 |
| Aug 4, 2025 | 13.89 | 14.38 | 13.89 | 14.38 | 14.38 | 3.16% | 1,822 |
| Aug 1, 2025 | 13.35 | 13.99 | 13.35 | 13.94 | 13.94 | -0.43% | 380 |
| Jul 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 144 |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.02% | 330 |
| Jul 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | 20 |
| Jul 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | 63 |
| Jul 25, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.20% | 563 |
| Jul 24, 2025 | 14.71 | 14.97 | 14.59 | 14.77 | 14.77 | -2.62% | 3,148 |
| Jul 23, 2025 | 15.30 | 15.30 | 15.17 | 15.17 | 15.17 | -2.77% | 854 |
| Jul 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 436 |
| Jul 21, 2025 | 15.50 | 15.96 | 14.23 | 15.60 | 15.60 | -1.89% | 3,998 |
| Jul 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 210 |
| Jul 17, 2025 | 15.98 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 1,818 |
| Jul 16, 2025 | 16.23 | 16.23 | 15.99 | 16.00 | 16.00 | -5.04% | 5,830 |
| Jul 15, 2025 | 16.40 | 17.00 | 15.90 | 16.85 | 16.85 | 2.12% | 7,258 |
| Jul 14, 2025 | 16.11 | 16.50 | 15.72 | 16.50 | 16.50 | 3.13% | 2,400 |
| Jul 11, 2025 | 12.39 | 16.00 | 12.39 | 16.00 | 16.00 | 35.59% | 12,307 |
| Jul 10, 2025 | 11.56 | 11.80 | 11.56 | 11.80 | 11.80 | 2.08% | 561 |
| Jul 9, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 100 |
| Jul 8, 2025 | 10.71 | 12.00 | 10.71 | 11.56 | 11.56 | 5.19% | 8,608 |
| Jul 7, 2025 | 10.99 | 10.99 | 10.96 | 10.99 | 10.99 | 1.01% | 4,236 |
| Jul 3, 2025 | 11.18 | 11.18 | 10.88 | 10.88 | 10.88 | -2.68% | 650 |
| Jul 2, 2025 | 10.20 | 11.20 | 10.20 | 11.18 | 11.18 | 0.45% | 947 |
| Jul 1, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 8.37% | 342 |
| Jun 30, 2025 | 10.38 | 10.60 | 10.24 | 10.27 | 10.27 | 6.76% | 1,585 |
| Jun 27, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -8.47% | 201 |
| Jun 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 28 |
| Jun 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 103 |
| Jun 24, 2025 | 10.53 | 10.90 | 10.51 | 10.51 | 10.51 | - | 1,438 |
| Jun 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 1,114 |
| Jun 20, 2025 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | 4.48% | 2,531 |
| Jun 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 206 |
| Jun 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 43 |
| Jun 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3.61% | 773 |
| Jun 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 14 |
| Jun 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 18 |
| Jun 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.81% | 256 |
| Jun 10, 2025 | 9.49 | 10.19 | 9.49 | 10.19 | 10.19 | 4.35% | 713 |
| Jun 9, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 263 |
| Jun 6, 2025 | 9.97 | 10.20 | 9.77 | 9.77 | 9.77 | -3.32% | 981 |
| Jun 5, 2025 | 9.99 | 10.10 | 9.00 | 10.10 | 10.10 | 1.20% | 2,346 |