Four Seasons Education (C... (FEDU)
8.91
-1.06 (-10.63%)
At close: Apr 07, 2025, 10:08 AM
Four Seasons Education (Cayman) Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 10.00 | 10.00 | 8.57 | 8.91 | -1.06 | -10.63% | 15,537 |
| Apr 3, 2025 | 10.00 | 10.18 | 8.81 | 9.97 | -0.06 | -0.60% | 8,819 |
| Apr 2, 2025 | 9.83 | 10.03 | 9.50 | 10.03 | 0.02 | 0.20% | 3,600 |
| Apr 1, 2025 | 9.70 | 10.63 | 9.30 | 10.01 | 0.00 | 0.00% | 5,945 |
| Mar 31, 2025 | 10.10 | 10.20 | 9.27 | 10.01 | 0.21 | 2.14% | 4,300 |
| Mar 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 0.44 | 4.70% | 500 |
| Mar 27, 2025 | 9.19 | 9.90 | 9.19 | 9.36 | 0.08 | 0.86% | 7,000 |
| Mar 26, 2025 | 9.30 | 9.39 | 8.86 | 9.28 | 0.03 | 0.32% | 2,607 |
| Mar 25, 2025 | 9.28 | 9.39 | 8.78 | 9.25 | 0.17 | 1.87% | 4,200 |
| Mar 24, 2025 | 9.38 | 9.38 | 9.08 | 9.08 | -0.12 | -1.30% | 1,046 |
| Mar 21, 2025 | 9.34 | 9.39 | 9.20 | 9.20 | -0.19 | -2.02% | 800 |
| Mar 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | -0.10 | -1.05% | 200 |
| Mar 19, 2025 | 9.11 | 9.49 | 8.90 | 9.49 | 0.49 | 5.44% | 2,923 |
| Mar 18, 2025 | 9.65 | 9.81 | 9.00 | 9.00 | -0.28 | -3.02% | 3,046 |
| Mar 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 9.29 | 9.30 | 9.26 | 9.28 | 0.06 | 0.65% | 700 |
| Mar 12, 2025 | 9.41 | 9.41 | 9.22 | 9.22 | -0.18 | -1.91% | 1,000 |
| Mar 11, 2025 | 9.50 | 9.60 | 9.40 | 9.40 | 0.18 | 1.95% | 1,300 |
| Mar 10, 2025 | 9.60 | 10.20 | 8.60 | 9.22 | -0.25 | -2.64% | 19,215 |
| Mar 7, 2025 | 9.89 | 10.10 | 9.47 | 9.47 | -0.53 | -5.30% | 33,400 |
| Mar 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 9.71 | 10.00 | 9.71 | 10.00 | 0.09 | 0.91% | 4,000 |
| Mar 4, 2025 | 10.00 | 10.35 | 9.90 | 9.91 | -0.09 | -0.90% | 900 |
| Mar 3, 2025 | 9.90 | 10.39 | 9.47 | 10.00 | 1.77 | 21.51% | 5,632 |
| 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 |