Four Seasons Education (C... (FEDU)
10.00
1.77 (21.51%)
At close: Mar 03, 2025, 3:59 PM
9.96
-0.40%
After-hours: Mar 03, 2025, 04:04 PM EST
FEDU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 9.61 | 9.62 | 8.23 | 8.23 | -2.32 | -21.99% | 5,209 |
| Feb 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 10.49 | 10.68 | 10.48 | 10.55 | 0.62 | 6.24% | 2,400 |
| Feb 25, 2025 | 10.18 | 10.19 | 9.53 | 9.93 | -0.27 | -2.65% | 2,000 |
| Feb 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 0.03 | 0.29% | 246 |
| Feb 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 10.18 | 10.66 | 10.15 | 10.17 | -0.35 | -3.33% | 8,700 |
| Feb 19, 2025 | 10.05 | 10.76 | 10.05 | 10.52 | -0.27 | -2.50% | 2,626 |
| Feb 18, 2025 | 10.00 | 10.79 | 10.00 | 10.79 | 0.49 | 4.76% | 1,600 |
| Feb 14, 2025 | 9.78 | 10.79 | 9.78 | 10.30 | 0.25 | 2.49% | 4,832 |
| Feb 13, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 0.01 | 0.10% | 711 |
| Feb 12, 2025 | 10.50 | 10.60 | 10.04 | 10.04 | -0.71 | -6.60% | 4,400 |
| Feb 11, 2025 | 10.35 | 10.77 | 10.24 | 10.75 | 0.73 | 7.29% | 3,923 |
| Feb 10, 2025 | 9.50 | 10.03 | 9.30 | 10.02 | 0.01 | 0.10% | 8,400 |
| Feb 7, 2025 | 10.30 | 10.30 | 10.00 | 10.01 | 0.46 | 4.82% | 900 |
| Feb 6, 2025 | 9.70 | 10.45 | 9.55 | 9.55 | -0.45 | -4.50% | 5,640 |
| Feb 5, 2025 | 10.35 | 10.45 | 9.89 | 10.00 | -0.88 | -8.09% | 6,702 |
| Feb 4, 2025 | 10.50 | 11.06 | 10.50 | 10.88 | 0.84 | 8.37% | 5,336 |
| Feb 3, 2025 | 10.30 | 10.30 | 10.04 | 10.04 | -0.25 | -2.43% | 1,300 |
| Jan 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 10.04 | 10.40 | 10.04 | 10.29 | 0.39 | 3.94% | 3,005 |
| Jan 29, 2025 | 9.53 | 9.90 | 9.53 | 9.90 | -0.05 | -0.50% | 2,000 |
| Jan 28, 2025 | 10.05 | 10.05 | 9.95 | 9.95 | -0.83 | -7.70% | 1,000 |
| Jan 27, 2025 | 10.57 | 10.78 | 10.00 | 10.78 | 0.60 | 5.89% | 2,500 |
| Jan 24, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | -0.17 | -1.64% | 1,500 |
| Jan 23, 2025 | 10.65 | 10.88 | 10.22 | 10.35 | -0.11 | -1.05% | 3,019 |
| Jan 22, 2025 | 9.74 | 10.46 | 9.71 | 10.46 | 0.16 | 1.55% | 1,938 |
| Jan 21, 2025 | 9.80 | 10.65 | 9.70 | 10.30 | -0.19 | -1.81% | 2,400 |
| Jan 17, 2025 | 11.40 | 11.40 | 10.15 | 10.49 | -0.66 | -5.92% | 2,234 |
| Jan 16, 2025 | 10.84 | 11.20 | 10.40 | 11.15 | 0.23 | 2.11% | 23,432 |
| Jan 15, 2025 | 10.15 | 10.94 | 10.15 | 10.92 | 0.22 | 2.06% | 6,000 |
| Jan 14, 2025 | 10.54 | 10.70 | 10.30 | 10.70 | 0.20 | 1.90% | 948 |
| Jan 13, 2025 | 10.10 | 10.50 | 9.80 | 10.50 | 0.50 | 5.00% | 4,113 |
| Jan 10, 2025 | 10.56 | 10.88 | 9.87 | 10.00 | 0.00 | 0.00% | 32,624 |
| Jan 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 137,405 |
| Jan 7, 2025 | 10.87 | 10.87 | 10.00 | 10.00 | -0.20 | -1.96% | 600 |
| Jan 6, 2025 | 10.20 | 10.49 | 10.10 | 10.20 | -0.10 | -0.97% | 1,500 |
| Jan 3, 2025 | 10.20 | 10.52 | 10.18 | 10.30 | -0.10 | -0.96% | 5,100 |
| Jan 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 68,852 |
| Dec 31, 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 0.47 | 4.73% | 309 |
| Dec 30, 2024 | 10.25 | 10.25 | 9.80 | 9.93 | -0.17 | -1.68% | 3,800 |
| Dec 27, 2024 | 9.00 | 10.10 | 9.00 | 10.10 | 0.09 | 0.90% | 1,841 |
| Dec 26, 2024 | 10.37 | 10.58 | 9.52 | 10.01 | -0.39 | -3.75% | 3,600 |
| Dec 24, 2024 | 10.08 | 10.50 | 10.08 | 10.40 | -0.05 | -0.48% | 1,400 |
| Dec 23, 2024 | 10.37 | 10.58 | 10.14 | 10.45 | 0.10 | 0.97% | 1,819 |
| Dec 20, 2024 | 10.10 | 10.40 | 10.04 | 10.35 | -0.36 | -3.36% | 2,938 |
| Dec 19, 2024 | 10.89 | 11.21 | 10.65 | 10.71 | -0.23 | -2.10% | 4,024 |
| Dec 18, 2024 | 10.81 | 11.70 | 10.72 | 10.94 | -0.35 | -3.10% | 2,610 |
| Dec 17, 2024 | 11.28 | 12.16 | 11.28 | 11.29 | 0.19 | 1.71% | 1,010 |
| Dec 16, 2024 | 11.11 | 11.31 | 11.00 | 11.10 | -0.22 | -1.94% | 1,511 |