Dark

FEDU
Four Seasons Education (Cayman) Inc.
stock NYSE ADR

At Close

Apr 30, 2026 9:32:37 AM EDT

10.56USD-4.000%(-0.44)45

7.74Bid 12.54Ask 4.80Spread

Pre-market

0.00USD-100.000%(-11.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	10.5600	10.5600	10.5600	10.5600	-4.000%	45	0.000%
2026-04-29	11.0000	11.0000	11.0000	11.0000	+7.738%	638	-4.000%
2026-04-28	10.2100	10.2100	10.2100	10.2100	-2.483%	415	+3.428%
2026-04-27	10.4700	10.4700	10.4700	10.4700	+9.290%	111	+0.860%
2026-04-24	9.5800	9.5800	9.5800	9.5800	-8.849%	715	+10.230%
2026-04-22	10.5100	10.5100	10.5100	10.5100	+4.369%	281	+0.476%
2026-04-20	10.0700	10.0700	10.0700	10.0700	-5.446%	9	+4.866%
2026-04-17	10.6500	10.6500	10.6500	10.6500	+4.926%	436	-0.845%
2026-04-16	10.3100	10.3100	10.1500	10.1500	0.000%	275	+4.039%
2026-04-15	10.9910	10.9910	10.1500	10.1500	-7.652%	2,339	+4.039%
2026-04-14	10.5200	11.0000	10.5000	10.9910	-0.082%	1,758	-3.921%
2026-04-02	11.0000	11.0000	11.0000	11.0000	+2.612%	1,216	-4.000%
2026-03-31	10.6900	10.8100	10.6900	10.7200	+0.281%	1,492	-1.493%
2026-03-30	10.7799	10.7799	9.9704	10.6900	-0.927%	2,530	-1.216%
2026-03-27	10.7900	10.7900	10.7900	10.7900	0.000%	317	-2.132%
2026-03-25	10.0100	10.7900	9.8200	10.7900	+2.081%	1,949	-2.132%
2026-03-24	10.5300	11.0400	10.3200	10.5700	-3.382%	5,718	-0.095%
2026-03-23	10.0401	10.9400	9.6900	10.9400	+6.111%	5,505	-3.473%
2026-03-20	10.3100	10.3100	10.3100	10.3100	+5.204%	20	+2.425%
2026-03-18	9.8000	9.8000	9.8000	9.8000	-4.110%	517	+7.755%
2026-03-17	10.2600	10.2600	10.2200	10.2200	+2.200%	809	+3.327%
2026-03-16	10.0000	10.0000	10.0000	10.0000	-2.439%	100	+5.600%
2026-03-13	10.2500	10.2500	9.7218	10.2500	+6.328%	985	+3.024%
2026-03-11	9.6400	9.6400	9.6400	9.6400	-2.577%	262	+9.544%
2026-03-09	10.2000	10.2000	9.8950	9.8950	+2.116%	2,490	+6.721%
2026-03-06	9.6900	9.6900	9.6900	9.6900	+4.757%	587	+8.978%
2026-03-03	10.0000	10.0000	9.2500	9.2500	-10.194%	4,069	+14.162%
2026-03-02	10.1000	10.6000	10.1000	10.3000	+1.980%	2,253	+2.524%
2026-02-26	9.9400	10.4800	9.9400	10.1000	-1.367%	4,478	+4.554%
2026-02-25	9.7001	10.2400	9.7001	10.2400	+2.400%	2,362	+3.125%
2026-02-24	10.1000	10.2000	10.0000	10.0000	+0.503%	4,902	+5.600%
2026-02-23	10.4900	10.4900	9.3901	9.9500	-0.500%	24,788	+6.131%
2026-02-20	10.1750	10.6900	9.7500	10.0000	-0.990%	28,716	+5.600%
2026-02-18	10.1000	10.1000	10.1000	10.1000	-3.626%	1	+4.554%
2026-02-17	9.7353	10.4800	9.6415	10.4800	+2.896%	2,724	+0.763%
2026-02-13	9.9350	10.2500	9.9350	10.1850	+2.156%	6,875	+3.682%
2026-02-12	9.9700	9.9700	9.9600	9.9700	-0.648%	48	+5.918%
2026-02-11	10.3700	10.3700	10.0350	10.0350	+1.364%	3,428	+5.232%
2026-02-10	10.0050	10.0050	9.6124	9.9000	-1.444%	4,423	+6.667%
2026-02-09	9.4900	10.2000	9.2400	10.0450	+11.364%	11,586	+5.127%
2026-02-06	9.1000	9.5200	8.7500	9.0200	-0.879%	24,544	+17.073%
2026-02-05	9.2800	10.0000	8.7400	9.1000	-3.602%	27,966	+16.044%
2026-02-04	8.9800	9.4400	8.9800	9.4400	+7.640%	13,575	+11.864%
2026-02-03	9.3200	9.3600	8.6851	8.7700	-5.901%	42,771	+20.410%
2026-02-02	9.1500	9.8800	8.9500	9.3200	+1.858%	80,226	+13.305%
2026-01-30	9.9800	10.3500	8.9000	9.1500	+0.219%	82,576	+15.410%
2026-01-29	9.5000	9.5000	9.1300	9.1300	-6.837%	903	+15.663%
2026-01-28	9.8000	9.8000	9.8000	9.8000	-2.468%	502	+7.755%
2026-01-27	9.9500	10.3400	9.6901	10.0480	+0.985%	10,705	+5.096%
2026-01-26	10.1500	10.1500	9.9500	9.9500	-3.304%	1,221	+6.131%
2026-01-23	9.9100	10.5000	9.8400	10.2900	+2.900%	12,693	+2.624%
2026-01-22	8.3500	10.0000	6.6800	10.0000	+30.208%	409,521	+5.600%
2026-01-21	11.0000	11.1050	7.6800	7.6800	-30.182%	9,466	+37.500%
2026-01-20	11.6487	11.6487	11.0000	11.0000	-2.741%	1,536	-4.000%
2026-01-16	11.3090	11.6240	11.3090	11.3100	-6.297%	598	-6.631%
2026-01-08	12.0700	12.0700	12.0700	12.0700	+2.590%	918	-12.510%
2026-01-07	11.2833	11.7653	11.2833	11.7653	-1.956%	447	-10.245%
2026-01-06	12.1100	12.1100	11.9700	12.0000	+0.103%	1,597	-12.000%
2026-01-05	11.9876	11.9876	11.9876	11.9876	+2.509%	473	-11.909%
2026-01-02	11.6942	12.0000	11.6942	11.6942	-2.141%	1,593	-9.699%
2025-12-30	11.0400	11.9600	10.1100	11.9500	+3.017%	2,502	-11.632%
2025-12-26	11.7000	11.7001	10.0700	11.6000	0.000%	6,038	-8.966%
2025-12-24	11.6000	11.6000	11.6000	11.6000	+5.455%	274	-8.966%
2025-12-19	11.5500	11.5500	11.0000	11.0000	0.000%	1,761	-4.000%
2025-12-18	11.0000	11.0000	11.0000	11.0000	-4.762%	712	-4.000%
2025-12-17	11.7600	12.3000	11.4200	11.5500	+1.138%	6,907	-8.571%
2025-12-16	11.2735	12.6000	11.2550	11.4200	+1.873%	7,470	-7.531%
2025-12-15	11.2100	11.2100	11.2100	11.2100	-16.840%	376	-5.798%
2025-12-11	12.7500	13.5000	12.7500	13.4800	+3.692%	1,159	-21.662%
2025-12-10	13.0000	13.0000	13.0000	13.0000	0.000%	183	-18.769%
2025-12-09	13.0000	13.0000	13.0000	13.0000	-0.077%	1,278	-18.769%
2025-12-08	13.0200	13.0600	13.0100	13.0100	-2.547%	2,990	-18.832%
2025-11-25	13.3100	14.0500	13.0100	13.3500	+0.603%	13,266	-20.899%
2025-11-24	13.2700	13.2700	13.2700	13.2700	+2.076%	302	-20.422%
2025-11-18	13.0001	13.0001	13.0001	13.0001	-9.596%	576	-18.770%
2025-11-10	14.5000	14.5000	14.3800	14.3800	-0.759%	828	-26.565%
2025-11-04	14.4900	14.4900	14.4900	14.4900	+6.937%	218	-27.122%
2025-11-03	13.6000	13.7488	13.5500	13.5500	-0.302%	1,399	-22.066%
2025-10-31	13.6700	13.6700	13.5911	13.5911	-7.544%	435	-22.302%
2025-10-29	14.7000	14.7000	14.7000	14.7000	+5.000%	325	-28.163%
2025-10-28	14.0000	14.0000	14.0000	14.0000	0.000%	232	-24.571%
2025-10-24	13.0000	14.0000	13.0000	14.0000	0.000%	586	-24.571%
2025-10-23	14.0000	14.0000	14.0000	14.0000	+1.966%	194	-24.571%
2025-10-22	14.7300	14.7300	13.7300	13.7300	-6.789%	601	-23.088%
2025-10-21	13.0500	14.7300	13.0500	14.7300	+5.289%	4,215	-28.310%
2025-10-17	13.9700	13.9900	13.9700	13.9900	+3.553%	1,669	-24.518%
2025-10-15	13.5000	13.5100	13.5000	13.5100	-3.362%	223	-21.836%
2025-10-14	14.0000	14.0000	13.5000	13.9800	+7.538%	2,054	-24.464%
2025-10-13	13.0100	13.9900	13.0000	13.0000	-2.622%	1,051	-18.769%
2025-10-09	13.2200	13.3500	13.0000	13.3500	-0.229%	2,982	-20.899%
2025-10-07	13.3806	13.3806	13.3806	13.3806	-2.616%	439	-21.080%
2025-10-06	13.7400	13.7400	13.7400	13.7400	-4.184%	629	-23.144%
2025-09-30	13.7132	14.3500	13.4650	14.3400	+4.519%	1,503	-26.360%
2025-09-25	13.0000	14.3600	13.0000	13.7200	-3.719%	2,364	-23.032%
2025-09-19	13.7700	14.2500	13.7600	14.2500	+0.494%	653	-25.895%
2025-09-18	13.6400	14.7480	13.6400	14.1800	-3.864%	2,865	-25.529%
2025-09-17	13.0000	14.8000	13.0000	14.7500	+9.788%	4,144	-28.407%
2025-09-16	13.4350	13.4350	13.4350	13.4350	-7.345%	4,153	-21.399%
2025-09-15	14.5000	17.2374	11.0001	14.5000	+6.305%	23,831	-27.172%
2025-09-11	13.6642	13.6642	13.6400	13.6400	-4.743%	468	-22.581%
2025-09-10	14.9300	14.9300	14.3192	14.3192	+0.134%	336	-26.253%
2025-09-09	13.9800	14.5800	13.4900	14.3000	+1.779%	4,330	-26.154%
2025-09-08	14.1500	14.1500	14.0500	14.0500	-3.103%	773	-24.840%
2025-09-05	14.6100	14.6100	14.4900	14.5000	-1.361%	2,289	-27.172%
2025-09-04	14.2700	14.7000	13.4767	14.7000	+3.448%	3,231	-28.163%
2025-09-03	13.1300	15.9999	12.6000	14.2100	+29.182%	30,160	-25.686%
2025-09-02	13.5100	13.8500	11.0000	11.0000	-23.611%	12,826	-4.000%
2025-08-29	14.5000	15.0000	14.4000	14.4000	-3.356%	3,122	-26.667%
2025-08-28	15.0000	15.0000	14.9000	14.9000	+0.134%	688	-29.128%
2025-08-27	15.0000	17.3000	13.7600	14.8800	-5.942%	12,234	-29.032%
2025-08-25	13.7500	15.8800	13.7500	15.8200	+3.399%	1,917	-33.249%
2025-08-18	15.3000	15.3000	15.3000	15.3000	-4.075%	467	-30.980%
2025-08-11	16.3499	16.3499	15.9100	15.9500	+10.995%	2,346	-33.793%
2025-08-05	13.6100	14.3700	13.2800	14.3700	-0.070%	2,241	-26.514%
2025-08-04	13.8900	14.3800	13.8900	14.3800	+3.156%	1,822	-26.565%
2025-08-01	13.3500	13.9900	13.3500	13.9400	-0.429%	380	-24.247%
2025-07-30	14.0000	14.0000	14.0000	14.0000	-5.020%	330	-24.571%
2025-07-25	14.7400	14.7400	14.7400	14.7400	-0.202%	563	-28.358%
2025-07-24	14.7100	14.9700	14.5873	14.7699	-2.627%	3,148	-28.503%
2025-07-23	15.3000	15.3000	15.1684	15.1684	-2.767%	854	-30.382%
2025-07-22	15.6000	15.6000	15.6000	15.6000	+0.001%	436	-32.308%
2025-07-21	15.5000	15.9600	14.2300	15.5999	-1.887%	3,998	-32.307%
2025-07-17	15.9800	16.0000	15.9000	15.9000	-0.625%	1,818	-33.585%
2025-07-16	16.2299	16.2299	15.9900	16.0000	-5.045%	5,830	-34.000%
2025-07-15	16.4000	17.0000	15.9027	16.8500	+2.121%	7,258	-37.329%
2025-07-14	16.1100	16.5000	15.7200	16.5000	+3.125%	2,400	-36.000%
2025-07-11	12.3900	16.0000	12.3900	16.0000	+35.593%	12,307	-34.000%
2025-07-10	11.5600	11.8000	11.5600	11.8000	+2.076%	561	-10.508%
2025-07-08	10.7100	12.0000	10.7050	11.5600	+5.187%	8,608	-8.651%
2025-07-07	10.9900	10.9900	10.9600	10.9900	+1.011%	4,236	-3.913%
2025-07-03	11.1800	11.1800	10.8800	10.8800	-2.683%	650	-2.941%
2025-07-02	10.2000	11.2000	10.2000	11.1800	+0.450%	947	-5.546%
2025-07-01	11.1299	11.1299	11.1299	11.1299	+8.374%	342	-5.120%
2025-06-30	10.3800	10.6000	10.2348	10.2699	+6.756%	1,585	+2.825%
2025-06-27	9.6200	9.6200	9.6200	9.6200	-8.468%	201	+9.771%
2025-06-24	10.5300	10.8950	10.5100	10.5100	0.000%	1,438	+0.476%
2025-06-23	10.5100	10.5100	10.5100	10.5100	+0.095%	1,114	+0.476%
2025-06-20	10.5000	10.5000	10.4800	10.5000	+4.479%	2,531	+0.571%
2025-06-18	10.0499	10.0499	10.0499	10.0499	-0.001%	206	+5.076%
2025-06-16	10.0500	10.0500	10.0500	10.0500	+3.608%	773	+5.075%
2025-06-11	9.7000	9.7000	9.7000	9.7000	-4.809%	256	+8.866%
2025-06-10	9.4900	10.1900	9.4900	10.1900	+4.352%	713	+3.631%
2025-06-06	9.9700	10.2000	9.7650	9.7650	-3.317%	981	+8.141%
2025-06-05	9.9899	10.1000	9.0000	10.1000	+1.202%	2,346	+4.554%
2025-06-04	10.5000	10.5000	9.9800	9.9800	0.000%	713	+5.812%
2025-06-03	8.9271	9.9800	8.9271	9.9800	+2.254%	1,658	+5.812%
2025-05-30	9.7600	9.7600	9.7600	9.7600	-0.028%	148	+8.197%
2025-05-29	9.7500	9.7627	9.7500	9.7627	+0.233%	321	+8.167%
2025-05-27	9.4100	10.0100	9.4100	9.7400	-0.916%	517	+8.419%
2025-05-23	9.8800	10.0000	9.8300	9.8300	-0.505%	1,930	+7.426%
2025-05-22	9.4390	9.8799	9.4390	9.8799	-0.001%	557	+6.884%
2025-05-21	9.5000	9.8800	9.5000	9.8800	-1.101%	969	+6.883%
2025-05-20	9.8680	9.9900	9.8680	9.9900	+6.164%	756	+5.706%
2025-05-19	9.2175	9.4100	8.6721	9.4100	+4.556%	971	+12.221%
2025-05-16	9.0000	9.0000	9.0000	9.0000	+8.696%	487	+17.333%
2025-05-15	8.2700	8.2800	7.8800	8.2800	+2.222%	3,239	+27.536%
2025-05-14	7.9700	8.3700	7.9700	8.1000	+1.520%	6,268	+30.370%
2025-05-13	8.0000	8.2709	7.5500	7.9787	+1.124%	5,017	+32.352%
2025-05-12	7.6100	8.0000	7.3000	7.8900	+2.468%	7,427	+33.840%
2025-05-08	7.7100	7.7100	7.7000	7.7000	+1.316%	678	+37.143%
2025-05-07	7.2950	7.6000	7.2950	7.6000	-1.427%	1,337	+38.947%
2025-05-06	7.6642	7.7100	7.6642	7.7100	+1.104%	506	+36.965%
2025-05-05	7.6400	7.6400	7.0176	7.6258	-0.297%	1,674	+38.477%
2025-05-02	7.6900	7.7100	7.2300	7.6485	-0.021%	5,449	+38.066%
2025-05-01	7.6501	7.6501	7.6501	7.6501	-0.648%	409	+38.037%
2025-04-30	7.5459	7.7000	7.0000	7.7000	+1.183%	1,249	+37.143%
2025-04-29	7.6708	7.6708	7.0250	7.6100	-1.422%	3,178	+38.765%
2025-04-28	7.6097	7.7200	7.6097	7.7198	-0.003%	1,855	+36.791%
2025-04-25	7.7000	7.7361	7.5842	7.7200	-0.719%	1,586	+36.788%
2025-04-24	7.6100	7.8911	7.6100	7.7759	+4.374%	838	+35.804%
2025-04-23	7.4570	7.8232	7.2000	7.4500	+1.073%	3,350	+41.745%
2025-04-22	7.4392	7.4561	6.7300	7.3709	+5.752%	2,701	+43.266%
2025-04-21	6.8999	7.2000	6.8392	6.9700	+0.144%	6,172	+51.506%
2025-04-17	6.8000	6.9700	6.5800	6.9600	+3.726%	1,912	+51.724%
2025-04-16	6.7052	6.9100	6.2200	6.7100	+0.299%	11,216	+57.377%
2025-04-15	6.3300	6.7500	6.1356	6.6900	+4.531%	21,300	+57.848%
2025-04-14	6.5300	6.8000	5.7600	6.4000	+2.400%	37,361	+65.000%
2025-04-11	6.5800	6.5800	5.5000	6.2500	+4.167%	30,507	+68.960%
2025-04-10	6.3300	6.7696	5.8301	6.0000	-5.213%	14,616	+76.000%
2025-04-09	6.1800	6.9900	5.4440	6.3300	+15.934%	65,137	+66.825%
2025-04-08	8.1000	8.1000	3.6899	5.4600	-35.537%	92,697	+93.407%
2025-04-07	8.3800	8.8441	8.3800	8.4700	-4.938%	1,038	+24.675%
2025-04-04	10.0000	10.0000	8.5700	8.9100	-3.467%	15,537	+18.519%
2025-04-03	10.0000	10.1800	8.8100	9.2300	-7.976%	8,819	+14.410%
2025-04-02	9.8300	10.0300	9.5000	10.0300	+0.200%	3,555	+5.284%
2025-04-01	9.7000	10.6280	9.3000	10.0100	0.000%	5,945	+5.495%
2025-03-31	10.1000	10.2000	9.2700	10.0100	+2.143%	4,277	+5.495%
2025-03-28	9.8000	9.8000	9.8000	9.8000	+4.728%	474	+7.755%
2025-03-27	9.1900	9.9000	9.1900	9.3576	+0.838%	6,979	+12.849%
2025-03-26	9.3000	9.3900	8.8566	9.2798	+0.330%	2,607	+13.796%
2025-03-25	9.2819	9.3900	8.7800	9.2493	+1.820%	4,186	+14.171%
2025-03-24	9.3800	9.3800	9.0840	9.0840	-1.261%	1,046	+16.248%
2025-03-21	9.3359	9.3899	9.2000	9.2000	-2.023%	760	+14.783%
2025-03-20	9.3900	9.3900	9.3900	9.3900	-1.054%	160	+12.460%
2025-03-19	9.1100	9.4900	8.9000	9.4900	+5.444%	2,923	+11.275%
2025-03-18	9.6500	9.8100	9.0000	9.0000	-2.597%	3,046	+17.333%
2025-03-17	9.2400	9.2400	9.2400	9.2400	-0.431%	36	+14.286%
2025-03-13	9.2900	9.3000	9.2554	9.2800	+0.651%	697	+13.793%
2025-03-12	9.4100	9.4100	9.2200	9.2200	-1.915%	997	+14.534%
2025-03-11	9.5000	9.6000	9.4000	9.4000	+1.952%	1,280	+12.340%
2025-03-10	9.5988	10.2000	8.6000	9.2200	-2.642%	19,215	+14.534%
2025-03-07	9.8900	10.1000	9.4702	9.4702	-5.298%	33,389	+11.508%
2025-03-05	9.7100	10.0000	9.7100	10.0000	+0.908%	3,966	+5.600%
2025-03-04	10.0000	10.3500	9.9000	9.9100	-0.900%	867	+6.559%
2025-03-03	9.9000	10.3880	9.4701	10.0000	+21.507%	5,632	+5.600%
2025-02-28	9.6100	9.6200	8.2300	8.2300	-21.991%	5,209	+28.311%
2025-02-26	10.4900	10.6800	10.4800	10.5500	+6.244%	2,376	+0.095%
2025-02-25	10.1800	10.1900	9.5336	9.9300	-2.647%	1,958	+6.344%
2025-02-24	10.2000	10.2000	10.2000	10.2000	+0.295%	246	+3.529%
2025-02-20	10.1800	10.6600	10.1500	10.1700	-3.327%	8,652	+3.835%
2025-02-19	10.0500	10.7600	10.0500	10.5200	-2.502%	2,626	+0.380%
2025-02-18	10.0000	10.7900	10.0000	10.7900	+4.757%	1,580	-2.132%
2025-02-14	9.7800	10.7900	9.7800	10.3000	+2.488%	4,832	+2.524%
2025-02-13	10.0400	10.0500	10.0400	10.0500	+0.100%	711	+5.075%
2025-02-12	10.5000	10.6000	10.0400	10.0400	-6.605%	4,392	+5.179%
2025-02-11	10.3500	10.7700	10.2400	10.7500	+7.285%	3,923	-1.767%
2025-02-10	9.5000	10.0300	9.3000	10.0200	+0.100%	8,400	+5.389%
2025-02-07	10.2950	10.2950	10.0000	10.0100	+4.817%	881	+5.495%
2025-02-06	9.7000	10.4544	9.5500	9.5500	-4.500%	5,640	+10.576%
2025-02-05	10.3500	10.4500	9.8900	10.0000	-8.088%	6,702	+5.600%
2025-02-04	10.5000	11.0600	10.5000	10.8800	+8.338%	5,336	-2.941%
2025-02-03	10.3000	10.3000	10.0400	10.0426	-2.404%	1,256	+5.152%
2025-01-30	10.0400	10.3975	10.0400	10.2900	+3.939%	3,005	+2.624%
2025-01-29	9.5300	9.9000	9.5300	9.9000	-0.503%	1,981	+6.667%
2025-01-28	10.0500	10.0500	9.9500	9.9500	-7.699%	955	+6.131%
2025-01-27	10.5700	10.7800	10.0000	10.7800	+5.894%	2,490	-2.041%
2025-01-24	10.1800	10.1800	10.1800	10.1800	-1.643%	1,498	+3.733%
2025-01-23	10.6500	10.8800	10.2200	10.3500	-1.012%	3,019	+2.029%
2025-01-22	9.7400	10.4558	9.7100	10.4558	+1.513%	1,938	+0.997%
2025-01-21	9.8000	10.6500	9.7025	10.3000	-1.811%	2,359	+2.524%
2025-01-17	11.4000	11.4000	10.1500	10.4900	-5.919%	2,234	+0.667%
2025-01-16	10.8400	11.2000	10.4001	11.1500	+2.106%	23,432	-5.291%
2025-01-15	10.1520	10.9400	10.1500	10.9200	+2.056%	5,994	-3.297%
2025-01-14	10.5410	10.7000	10.3000	10.7000	+1.905%	948	-1.308%
2025-01-13	10.1000	10.5000	9.8000	10.5000	+5.000%	4,113	+0.571%
2025-01-10	10.5584	10.8800	9.8700	10.0000	0.000%	32,624	+5.600%
2025-01-07	10.8685	10.8685	10.0000	10.0000	-1.961%	565	+5.600%
2025-01-06	10.2000	10.4900	10.1000	10.2000	-0.972%	1,466	+3.529%
2025-01-03	10.2000	10.5200	10.1800	10.3001	-0.961%	5,059	+2.523%
2024-12-31	10.2000	10.4000	10.2000	10.4000	+4.786%	309	+1.538%
2024-12-30	10.2500	10.2500	9.8000	9.9250	-1.733%	3,766	+6.398%
2024-12-27	9.0000	10.1000	9.0000	10.1000	+0.899%	1,841	+4.554%
2024-12-26	10.3700	10.5800	9.5200	10.0100	-3.750%	3,559	+5.495%
2024-12-24	10.0800	10.5000	10.0800	10.4000	-0.478%	1,386	+1.538%
2024-12-23	10.3700	10.5826	10.1400	10.4500	+0.966%	1,819	+1.053%
2024-12-20	10.1000	10.4000	10.0393	10.3500	-3.361%	2,938	+2.029%
2024-12-19	10.8900	11.2100	10.6500	10.7100	-2.102%	4,024	-1.401%
2024-12-18	10.8100	11.7000	10.7200	10.9400	-3.100%	2,610	-3.473%
2024-12-17	11.2800	12.1600	11.2800	11.2900	+1.712%	1,010	-6.466%
2024-12-16	11.1100	11.3100	11.0000	11.1000	-1.943%	1,511	-4.865%
2024-12-13	11.3000	11.3200	11.3000	11.3200	+0.177%	873	-6.714%
2024-12-12	11.0100	11.4000	11.0100	11.3000	-0.441%	667	-6.549%
2024-12-11	11.9000	12.0500	11.3500	11.3500	+1.794%	4,666	-6.960%
2024-12-10	12.0000	12.2300	10.8000	11.1500	-0.497%	2,065	-5.291%
2024-12-09	10.9250	11.2057	10.9250	11.2057	+12.847%	543	-5.762%
2024-12-06	9.9300	9.9300	9.9300	9.9300	-5.067%	1	+6.344%
2024-12-05	10.0900	10.4600	10.0900	10.4600	-1.784%	1,561	+0.956%
2024-12-04	10.6500	10.6500	10.6500	10.6500	+3.398%	283	-0.845%
2024-12-03	10.3100	10.6000	9.0500	10.3000	-1.435%	4,299	+2.524%
2024-12-02	10.2600	10.4500	10.2600	10.4500	-0.665%	1,133	+1.053%
2024-11-27	10.2200	10.8600	10.1700	10.5200	-0.095%	2,633	+0.380%
2024-11-26	10.5100	10.7700	10.5100	10.5300	-3.439%	1,189	+0.285%
2024-11-25	10.3133	10.9050	10.3133	10.9050	+0.972%	548	-3.164%
2024-11-22	10.3632	10.8000	10.3000	10.8000	-4.255%	845	-2.222%
2024-11-21	11.7400	11.7400	11.0000	11.2800	+2.406%	809	-6.383%
2024-11-20	11.0150	11.0150	11.0150	11.0150	+0.136%	267	-4.131%
2024-11-19	10.5910	11.0000	10.5910	11.0000	0.000%	718	-4.000%
2024-11-18	10.7100	11.0000	10.7000	11.0000	+0.347%	1,793	-4.000%
2024-11-15	11.1400	11.1400	10.6500	10.9620	+0.018%	2,470	-3.667%
2024-11-14	11.0450	11.0450	10.9600	10.9600	-2.143%	708	-3.650%
2024-11-13	11.0900	11.2000	11.0900	11.2000	-2.183%	1,157	-5.714%
2024-11-12	11.4000	11.4800	11.4000	11.4500	+0.439%	2,604	-7.773%
2024-11-11	12.4800	12.4800	11.4000	11.4000	-4.047%	1,287	-7.368%
2024-11-08	11.4000	11.8808	11.3600	11.8808	+3.311%	2,442	-11.117%
2024-11-07	11.4900	11.9900	11.0431	11.5000	-0.174%	3,384	-8.174%
2024-11-06	12.1100	12.1100	11.4000	11.5200	+0.174%	3,556	-8.333%
2024-11-05	11.5100	11.7400	11.2700	11.5000	0.000%	4,314	-8.174%
2024-11-04	11.8700	11.8700	10.9000	11.5000	-0.862%	13,754	-8.174%
2024-11-01	11.5000	11.9000	11.4600	11.6000	+0.870%	10,705	-8.966%
2024-10-31	11.6000	12.0000	11.3000	11.5000	-4.207%	1,757	-8.174%
2024-10-30	11.8200	12.1500	11.8200	12.0050	-1.193%	856	-12.037%
2024-10-29	11.8900	12.4700	11.8900	12.1500	+0.496%	2,238	-13.086%
2024-10-28	12.1500	12.1500	12.0900	12.0900	+3.069%	1,870	-12.655%
2024-10-25	12.0400	12.0400	11.7200	11.7300	-2.575%	766	-9.974%
2024-10-24	12.3500	12.3500	11.9900	12.0400	+2.468%	1,299	-12.292%
2024-10-23	11.8352	12.2776	11.5350	11.7500	-1.343%	7,405	-10.128%
2024-10-22	12.2550	12.2550	11.9100	11.9100	+2.232%	1,011	-11.335%
2024-10-21	11.8200	11.8200	11.6500	11.6500	-2.836%	1,364	-9.356%
2024-10-18	12.1000	12.2100	11.8000	11.9900	-4.080%	2,955	-11.927%
2024-10-17	12.5000	12.5000	12.5000	12.5000	+5.130%	827	-15.520%
2024-10-16	12.9300	12.9300	11.8900	11.8900	0.000%	686	-11.186%
2024-10-14	12.1500	12.1500	11.7600	11.8900	-2.341%	2,588	-11.186%
2024-10-11	12.0000	12.5000	11.5600	12.1750	-1.815%	5,098	-13.265%
2024-10-10	12.7500	12.7500	12.0100	12.4000	-0.561%	2,774	-14.839%
2024-10-09	12.0100	12.4700	11.9600	12.4700	+4.090%	1,030	-15.317%
2024-10-08	11.9400	12.4100	11.8200	11.9800	+0.672%	4,889	-11.853%
2024-10-07	12.9900	12.9900	11.9000	11.9000	-4.032%	3,472	-11.261%
2024-10-04	12.1160	12.7500	12.0500	12.4000	+2.564%	4,855	-14.839%
2024-10-03	12.0000	12.6300	11.5900	12.0900	-4.427%	3,148	-12.655%
2024-10-02	12.1000	13.2350	11.9200	12.6500	+8.584%	7,675	-16.522%
2024-10-01	11.6000	12.3500	11.3000	11.6500	-2.592%	5,527	-9.356%
2024-09-30	12.6800	12.7900	11.6000	11.9600	+0.928%	2,558	-11.706%
2024-09-27	11.9900	12.0300	11.3100	11.8500	+3.133%	1,580	-10.886%
2024-09-26	11.8000	12.3400	11.2468	11.4900	+1.144%	6,864	-8.094%
2024-09-25	11.5700	12.4500	10.7400	11.3600	-1.645%	9,360	-7.042%
2024-09-24	10.5050	12.3000	10.5050	11.5500	+15.385%	15,732	-8.571%
2024-09-23	8.3900	10.5900	7.4600	10.0100	+13.492%	11,905	+5.495%
2024-09-20	9.5800	9.5850	7.4100	8.8200	-9.816%	10,563	+19.728%
2024-09-19	9.0800	9.8000	9.0800	9.7800	+3.712%	1,687	+7.975%
2024-09-18	10.0950	10.0950	9.4300	9.4300	-5.700%	762	+11.983%
2024-09-17	10.5431	10.7400	10.0000	10.0000	-2.535%	2,673	+5.600%
2024-09-16	10.0000	10.8900	10.0000	10.2601	-4.823%	2,070	+2.923%
2024-09-13	11.5300	11.5300	10.4000	10.7800	-3.922%	2,953	-2.041%
2024-09-12	11.9900	11.9900	11.2200	11.2200	-5.076%	3,029	-5.882%
2024-09-10	11.4800	11.8200	10.8200	11.8200	-1.500%	1,494	-10.660%
2024-09-09	11.4800	12.0000	11.4800	12.0000	+5.727%	370	-12.000%
2024-09-06	12.1000	12.3000	11.1000	11.3500	-1.304%	4,117	-6.960%
2024-09-05	11.5900	12.0000	11.5000	11.5000	-3.280%	1,072	-8.174%
2024-09-04	11.8000	13.1450	11.2078	11.8900	+1.973%	14,097	-11.186%
2024-09-03	16.9000	16.9000	9.7000	11.6600	-31.452%	15,623	-9.434%
2024-08-30	19.9600	19.9600	16.5500	17.0100	-22.629%	9,431	-37.919%
2024-08-29	22.7000	22.7000	19.9600	21.9850	-3.107%	41,906	-51.967%
2024-08-28	20.8700	22.6900	20.0247	22.6900	+10.683%	13,678	-53.460%
2024-08-27	19.5500	20.5000	18.9000	20.5000	+5.128%	8,381	-48.488%
2024-08-26	16.1900	21.2799	16.1900	19.5000	+21.875%	20,931	-45.846%
2024-08-23	14.9901	16.0000	14.9901	16.0000	0.000%	861	-34.000%
2024-08-22	16.0000	16.3700	14.7300	16.0000	-2.290%	3,224	-34.000%
2024-08-21	16.7400	16.7500	16.0000	16.3750	-2.819%	1,173	-35.511%
2024-08-20	16.8500	16.8500	16.8500	16.8500	+4.658%	1,038	-37.329%
2024-08-19	14.6400	16.7000	14.5999	16.1000	+18.732%	2,984	-34.410%
2024-08-15	13.5600	13.5600	13.5600	13.5600	+17.606%	525	-22.124%
2024-08-14	11.7000	12.8000	11.1400	11.5300	-1.872%	2,797	-8.413%
2024-08-13	12.3400	12.3400	11.7500	11.7500	-4.858%	1,100	-10.128%
2024-08-12	12.3900	12.3900	11.5901	12.3500	-2.985%	870	-14.494%
2024-08-08	12.7300	12.7900	12.6500	12.7300	+1.840%	4,775	-17.046%
2024-08-07	13.5000	13.6000	12.5000	12.5000	-6.015%	4,851	-15.520%
2024-08-06	13.4900	13.6000	12.9600	13.3000	-2.493%	10,105	-20.602%
2024-08-05	13.6400	13.6400	13.6400	13.6400	+5.327%	301	-22.581%
2024-07-31	15.5400	15.5400	12.9501	12.9501	-19.061%	3,072	-18.456%
2024-07-25	16.0000	16.0000	15.9999	15.9999	-2.141%	811	-34.000%
2024-07-24	13.3000	17.7800	13.3000	16.3500	+23.864%	8,810	-35.413%
2024-07-23	12.7300	13.2000	12.7300	13.2000	-0.227%	574	-20.000%
2024-07-22	14.4900	14.4900	13.0400	13.2300	-5.500%	715	-20.181%
2024-07-19	14.0000	14.0000	14.0000	14.0000	+3.704%	255	-24.571%
2024-07-18	12.7536	13.5000	12.7536	13.5000	+3.846%	647	-21.778%
2024-07-17	11.7000	14.5000	11.7000	13.0000	+9.890%	12,202	-18.769%
2024-07-16	11.0100	13.2000	11.0100	11.8300	+7.545%	7,899	-10.735%
2024-07-12	11.0000	11.0000	11.0000	11.0000	+0.001%	504	-4.000%
2024-07-09	10.9999	10.9999	10.9999	10.9999	-1.699%	220	-3.999%
2024-07-08	11.1900	11.1900	11.1900	11.1900	-6.281%	205	-5.630%
2024-06-28	11.9400	11.9400	11.9400	11.9400	+1.964%	397	-11.558%
2024-06-27	12.5000	12.5000	11.7100	11.7100	-7.063%	1,162	-9.821%
2024-06-26	13.5000	13.5000	12.6000	12.6000	-5.476%	532	-16.190%
2024-06-21	13.3300	13.3300	13.3300	13.3300	+2.538%	370	-20.780%
2024-06-20	12.6400	14.5000	12.3000	13.0000	+2.767%	6,554	-18.769%
2024-06-18	14.0000	14.0000	12.3000	12.6500	+12.946%	6,595	-16.522%
2024-06-17	11.0350	11.7600	10.5000	11.2000	-2.354%	2,022	-5.714%
2024-06-10	10.9600	11.4700	10.9600	11.4700	+2.228%	335	-7.934%
2024-06-06	11.9600	12.0000	11.2200	11.2200	-8.780%	1,937	-5.882%
2024-06-05	12.5000	12.5000	11.7492	12.3000	+0.871%	4,516	-14.146%
2024-06-04	14.5700	14.8000	12.1938	12.1938	-17.330%	6,991	-13.399%
2024-06-03	11.4600	18.6200	11.4600	14.7500	+38.628%	23,529	-28.407%
2024-05-30	9.6500	10.6400	9.6500	10.6400	+1.333%	926	-0.752%
2024-05-29	9.8700	10.5000	9.8150	10.5000	+13.147%	823	+0.571%
2024-05-28	9.9200	9.9200	9.2300	9.2800	-14.074%	1,212	+13.793%
2024-05-22	10.7500	10.8000	10.7500	10.8000	+0.935%	719	-2.222%
2024-05-21	9.9800	10.7000	9.9800	10.7000	+7.000%	1,303	-1.308%
2024-05-17	10.0000	10.0000	10.0000	10.0000	0.000%	190	+5.600%
2024-05-16	9.9500	10.0000	9.9500	10.0000	+4.058%	504	+5.600%
2024-05-13	9.6100	9.6100	9.6100	9.6100	+3.333%	328	+9.886%

.dark-mode .JqlzyP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqlzyP{ color: #333333; background-color: white; border: 2px solid #333333; }FEDUFour Seasons Education (Cayman) Inc.stock NYSE ADR

FEDU
Four Seasons Education (Cayman) Inc.
stock NYSE ADR