Four Seasons Education (Cayman) Inc. (FEDU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:28PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 9.50 | 9.50 | 8.46 | 9.30 | 9.30 | 1,700 |
| May 09, 2024 | 9.25 | 10.00 | 9.25 | 10.00 | 10.00 | 1,100 |
| May 08, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
| May 07, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 100 |
| May 06, 2024 | 8.68 | 8.88 | 8.67 | 8.68 | 8.68 | 900 |
| May 03, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 200 |
| May 02, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| May 01, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 400 |
| Apr 30, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 200 |
| Apr 29, 2024 | 9.64 | 9.64 | 8.83 | 8.83 | 8.83 | 500 |
| Apr 26, 2024 | 8.74 | 9.57 | 8.68 | 9.45 | 9.45 | 2,200 |
| Apr 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
| Apr 24, 2024 | 7.96 | 8.70 | 7.96 | 8.70 | 8.70 | 500 |
| Apr 23, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 200 |
| Apr 22, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 100 |
| Apr 19, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 700 |
| Apr 18, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 200 |
| Apr 17, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Apr 16, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Apr 15, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Apr 12, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Apr 11, 2024 | 10.38 | 10.48 | 10.38 | 10.48 | 10.48 | 200 |
| Apr 10, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 300 |
| Apr 09, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Apr 08, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Apr 05, 2024 | 10.23 | 10.23 | 9.71 | 9.71 | 9.71 | 300 |
| Apr 04, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Apr 03, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Apr 02, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Apr 01, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Mar 28, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Mar 27, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 300 |
| Mar 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 |
| Mar 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 22, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| Mar 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 20, 2024 | 10.40 | 10.50 | 9.93 | 10.50 | 10.50 | 1,000 |
| Mar 19, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 600 |
| Mar 18, 2024 | 10.06 | 11.35 | 9.25 | 11.35 | 11.35 | 2,700 |
| Mar 15, 2024 | 10.13 | 10.13 | 10.04 | 10.04 | 10.04 | 300 |
| Mar 14, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Mar 13, 2024 | 10.20 | 10.90 | 10.13 | 10.90 | 10.90 | 2,500 |
| Mar 12, 2024 | 9.79 | 11.29 | 9.77 | 10.98 | 10.98 | 5,400 |
| Mar 11, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
| Mar 08, 2024 | 9.41 | 9.80 | 9.06 | 9.80 | 9.80 | 800 |
| Mar 07, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Mar 06, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 400 |
| Mar 05, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Mar 04, 2024 | 9.84 | 9.88 | 9.84 | 9.88 | 9.88 | 400 |
| Mar 01, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Feb 29, 2024 | 9.20 | 9.89 | 9.20 | 9.89 | 9.89 | 500 |
| Feb 28, 2024 | 7.68 | 8.90 | 7.68 | 8.90 | 8.90 | 3,300 |
| Feb 27, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 400 |
| Feb 26, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 100 |
| Feb 23, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Feb 22, 2024 | 8.54 | 8.54 | 8.01 | 8.01 | 8.01 | 1,000 |
| Feb 21, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Feb 20, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Feb 16, 2024 | 7.60 | 7.98 | 7.60 | 7.98 | 7.98 | 700 |
| Feb 15, 2024 | 7.49 | 7.60 | 7.49 | 7.58 | 7.58 | 1,700 |
| Feb 14, 2024 | 8.40 | 8.40 | 7.56 | 7.62 | 7.62 | 1,300 |
| Feb 13, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 200 |
| Feb 12, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Feb 09, 2024 | 8.26 | 8.79 | 8.26 | 8.79 | 8.79 | 800 |
| Feb 08, 2024 | 8.84 | 8.84 | 8.16 | 8.18 | 8.18 | 500 |
| Feb 07, 2024 | 8.22 | 8.84 | 8.22 | 8.84 | 8.84 | 300 |
| Feb 06, 2024 | 9.11 | 9.11 | 8.50 | 8.51 | 8.51 | 700 |
| Feb 05, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 200 |
| Feb 02, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 01, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 31, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 30, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 29, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 300 |
| Jan 26, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 25, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 24, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 23, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 22, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 19, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 17, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 16, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 11, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 10, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 09, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 08, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 05, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 04, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 03, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 02, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 29, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 28, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 27, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 100 |
| Dec 26, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 22, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 21, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 20, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 19, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 18, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.