NYSE : FEDU
Four Seasons Education (Cayman) Inc. — Price history
Consumer Staples · Education & Training Services · China
Last price 10.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 23.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Four Seasons Education (Cayman) Inc. (FEDU) closed at 9.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.6 | 9.6 | 9.6 | 9.6 | 215 | -6.80% |
| 2026-10-29 | 11.02 | 11.02 | 10 | 10.3 | 4,433 | -10.40% |
| 2026-10-28 | 10.2 | 12.59 | 10.2 | 11.495 | 21,323 | +12.70% |
| 2026-10-27 | 9.9 | 10.52 | 9.85 | 10.2 | 4,231 | +1.69% |
| 2026-10-26 | 10.188 | 10.77 | 10.02 | 10.03 | 4,073 | -4.29% |
| 2026-10-19 | 10.48 | 10.48 | 10.48 | 10.48 | 1,454 | -1.50% |
| 2026-10-16 | 10.64 | 10.64 | 10.64 | 10.64 | 693 | -3.27% |
| 2026-10-15 | 11.419 | 11.6 | 10.53 | 11 | 14,317 | -3.88% |
| 2026-10-14 | 11.98 | 11.98 | 11.252 | 11.444 | 1,661 | -4.63% |
| 2026-10-13 | 10.6 | 13.89 | 10.45 | 12 | 21,146 | +22.08% |
| 2026-10-12 | 10.5 | 10.5 | 9.6 | 9.83 | 2,985 | -12.14% |
| 2026-10-09 | 9.65 | 13.5 | 9.65 | 11.188 | 18,604 | +7.47% |
| 2026-10-08 | 9.05 | 12 | 9.05 | 10.41 | 16,618 | +3.07% |
| 2026-10-07 | 11 | 13.19 | 10.1 | 10.1 | 8,322 | -2.88% |
| 2026-10-06 | 8.91 | 10.8 | 8.41 | 10.4 | 27,012 | +5.26% |
| 2026-10-05 | 9.35 | 9.88 | 9.25 | 9.88 | 3,209 | +5.67% |
| 2026-10-02 | 9.35 | 9.35 | 9.35 | 9.35 | 346 | +3.31% |
| 2026-10-01 | 9.05 | 9.05 | 9.05 | 9.05 | 147 | -9.50% |
| 2026-09-25 | 10 | 10 | 10 | 10 | 468 | +6.38% |
| 2026-09-24 | 9.13 | 9.4 | 9.13 | 9.4 | 318 | -8.05% |
| 2026-09-18 | 9.644 | 10.223 | 9.644 | 10.223 | 287 | +2.12% |
| 2026-09-11 | 10.01 | 10.01 | 10.01 | 10.01 | 174 | -4.03% |
| 2026-09-02 | 9.96 | 10.43 | 9.96 | 10.43 | 2,988 | +7.70% |
| 2026-09-01 | 10 | 10 | 9.684 | 9.684 | 474 | -1.78% |
| 2026-08-31 | 9.28 | 9.86 | 9.28 | 9.86 | 791 | +3.42% |
| 2026-08-27 | 9.515 | 9.534 | 9.515 | 9.534 | 684 | -2.72% |
| 2026-08-20 | 9.79 | 9.8 | 9.025 | 9.8 | 1,969 | +0.00% |
| 2026-08-18 | 9.95 | 9.95 | 9.8 | 9.8 | 809 | +6.52% |
| 2026-08-17 | 8.42 | 9.7 | 8.42 | 9.2 | 1,086 | -0.54% |
| 2026-08-14 | 8.05 | 9.25 | 8.05 | 9.25 | 1,673 | +9.14% |
| 2026-08-13 | 8.15 | 8.5 | 7.585 | 8.475 | 4,160 | +12.40% |
| 2026-08-12 | 7.59 | 7.6 | 6.79 | 7.54 | 3,473 | +9.12% |
| 2026-08-11 | 8.067 | 8.067 | 6.91 | 6.91 | 2,335 | -7.87% |
| 2026-08-10 | 8 | 8 | 7.5 | 7.5 | 729 | -8.54% |
| 2026-08-06 | 7.55 | 8.2 | 7.55 | 8.2 | 1,382 | -1.09% |
| 2026-08-05 | 7.52 | 8.96 | 7.52 | 8.29 | 32,430 | +3.62% |
| 2026-08-04 | 8 | 8 | 8 | 8 | 714 | +0.00% |
| 2026-08-03 | 7.587 | 8 | 7.587 | 8 | 1,704 | -0.63% |
| 2026-07-31 | 8.52 | 8.55 | 8.051 | 8.051 | 785 | +3.57% |
| 2026-07-30 | 8.66 | 8.66 | 7.774 | 7.774 | 1,305 | -10.23% |
| 2026-07-29 | 8.66 | 8.66 | 8.66 | 8.66 | 443 | +7.44% |
| 2026-07-28 | 8.06 | 8.06 | 8.06 | 8.06 | 241 | -8.30% |
| 2026-07-27 | 8.79 | 8.79 | 8.79 | 8.79 | 360 | +8.25% |
| 2026-07-23 | 7.89 | 8.12 | 7.79 | 8.12 | 1,932 | +6.84% |
| 2026-07-22 | 8.65 | 8.65 | 7.6 | 7.6 | 1,809 | -10.48% |
| 2026-07-21 | 8.9 | 8.94 | 8.49 | 8.49 | 1,635 | -12.38% |
| 2026-07-20 | 9.69 | 9.69 | 9.69 | 9.69 | 106 | -3.44% |
| 2026-07-08 | 10.035 | 10.035 | 10.035 | 10.035 | 464 | -0.35% |
| 2026-07-06 | 10.07 | 10.07 | 10.07 | 10.07 | 519 | +4.46% |
| 2026-07-02 | 9.64 | 9.64 | 9.64 | 9.64 | 114 | -8.19% |
| 2026-06-23 | 10.5 | 10.5 | 10.5 | 10.5 | 329 | +2.04% |
| 2026-06-22 | 10.3 | 10.3 | 10.24 | 10.29 | 662 | -0.87% |
| 2026-06-18 | 9.6 | 10.56 | 9.6 | 10.38 | 870 | -4.33% |
| 2026-06-16 | 10 | 10.85 | 10 | 10.85 | 635 | +0.37% |
| 2026-06-08 | 9.87 | 10.81 | 9.87 | 10.81 | 586 | +5.46% |
| 2026-06-04 | 10.25 | 10.25 | 10.25 | 10.25 | 581 | -6.82% |
| 2026-06-02 | 11 | 11 | 11 | 11 | 598 | +0.82% |
| 2026-06-01 | 9.82 | 11 | 9.82 | 10.91 | 964 | -0.01% |
| 2026-05-28 | 10.911 | 10.911 | 10.911 | 10.911 | 175 | +7.90% |
| 2026-05-27 | 10.113 | 10.113 | 10.113 | 10.113 | 415 | -6.28% |
| 2026-05-26 | 10.79 | 10.79 | 10.79 | 10.79 | 138 | +7.90% |
| 2026-05-22 | 10 | 10 | 10 | 10 | 216 | -9.09% |
| 2026-05-21 | 11 | 11 | 11 | 11 | 233 | +6.74% |
| 2026-05-14 | 10.52 | 10.53 | 10.305 | 10.305 | 1,682 | +8.47% |
| 2026-05-13 | 9.5 | 9.5 | 9.5 | 9.5 | 773 | -7.77% |
| 2026-05-11 | 10.36 | 10.36 | 10.3 | 10.3 | 440 | -1.90% |
| 2026-05-05 | 10.1 | 11 | 10.1 | 10.5 | 1,481 | +0.00% |
| 2026-05-04 | 10.5 | 10.5 | 10.5 | 10.5 | 1,229 | +0.77% |
| 2026-05-01 | 10.42 | 10.42 | 10.42 | 10.42 | 231 | -5.27% |