NYSE - Delayed Quote USD

Four Seasons Education (Cayman) Inc. (FEDU)

9.45 +1.45 (+18.12%)
At close: April 26 at 3:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 9.71 9.71 9.71 9.71 9.71 -
Apr 8, 2024 9.71 9.71 9.71 9.71 9.71 -
Apr 5, 2024 10.23 10.23 9.71 9.71 9.71 300
Apr 4, 2024 10.79 10.79 10.79 10.79 10.79 -
Apr 3, 2024 10.79 10.79 10.79 10.79 10.79 -
Apr 2, 2024 10.79 10.79 10.79 10.79 10.79 -
Apr 1, 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 8, 2024 9.41 9.80 9.06 9.80 9.80 800
Mar 7, 2024 8.89 8.89 8.89 8.89 8.89 -
Mar 6, 2024 8.89 8.89 8.89 8.89 8.89 400
Mar 5, 2024 9.88 9.88 9.88 9.88 9.88 -
Mar 4, 2024 9.84 9.88 9.84 9.88 9.88 400
Mar 1, 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 9, 2024 8.26 8.79 8.26 8.79 8.79 800
Feb 8, 2024 8.84 8.84 8.16 8.18 8.18 500
Feb 7, 2024 8.22 8.84 8.22 8.84 8.84 300
Feb 6, 2024 9.11 9.11 8.50 8.51 8.51 700
Feb 5, 2024 8.85 8.85 8.85 8.85 8.85 200
Feb 2, 2024 9.75 9.75 9.75 9.75 9.75 -
Feb 1, 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 9, 2024 9.75 9.75 9.75 9.75 9.75 -
Jan 8, 2024 9.75 9.75 9.75 9.75 9.75 -
Jan 5, 2024 9.75 9.75 9.75 9.75 9.75 -
Jan 4, 2024 9.75 9.75 9.75 9.75 9.75 -
Jan 3, 2024 9.75 9.75 9.75 9.75 9.75 -
Jan 2, 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
Dec 15, 2023 9.75 9.75 9.75 9.75 9.75 -
Dec 14, 2023 9.75 9.75 9.75 9.75 9.75 -
Dec 13, 2023 9.75 9.75 9.75 9.75 9.75 -
Dec 12, 2023 9.73 9.95 9.73 9.75 9.75 1,000
Dec 11, 2023 9.30 9.30 9.30 9.30 9.30 -
Dec 8, 2023 9.28 9.30 9.27 9.30 9.30 500
Dec 7, 2023 9.61 9.61 9.61 9.61 9.61 -
Dec 6, 2023 9.61 9.61 9.61 9.61 9.61 -
Dec 5, 2023 9.09 9.61 9.09 9.61 9.61 2,700
Dec 4, 2023 9.70 9.70 9.70 9.70 9.70 100
Dec 1, 2023 9.70 9.70 9.70 9.70 9.70 -
Nov 30, 2023 9.70 9.70 9.70 9.70 9.70 200
Nov 29, 2023 9.70 9.70 9.70 9.70 9.70 -
Nov 28, 2023 9.70 9.70 9.70 9.70 9.70 -
Nov 27, 2023 9.70 9.70 9.70 9.70 9.70 -
Nov 24, 2023 9.70 9.70 9.70 9.70 9.70 -
Nov 22, 2023 9.70 9.70 9.70 9.70 9.70 400
Nov 21, 2023 9.98 10.00 9.50 9.50 9.50 1,100
Nov 20, 2023 9.40 9.40 9.40 9.40 9.40 200
Nov 17, 2023 10.22 10.24 9.40 9.40 9.40 1,100
Nov 16, 2023 10.25 10.29 10.25 10.28 10.28 1,100
Nov 15, 2023 10.06 10.25 9.99 10.25 10.25 2,700
Nov 14, 2023 9.60 10.00 9.60 10.00 10.00 600
Nov 13, 2023 8.80 9.25 8.80 9.25 9.25 500
Nov 10, 2023 8.70 8.70 8.70 8.70 8.70 200
Nov 9, 2023 8.60 8.80 8.60 8.60 8.60 1,100
Nov 8, 2023 8.31 8.31 8.31 8.31 8.31 -
Nov 7, 2023 8.31 8.31 8.31 8.31 8.31 -
Nov 6, 2023 8.31 8.31 8.31 8.31 8.31 300
Nov 3, 2023 7.80 7.81 7.80 7.80 7.80 1,000
Nov 2, 2023 8.25 8.25 8.25 8.25 8.25 -
Nov 1, 2023 8.25 8.25 8.25 8.25 8.25 -
Oct 31, 2023 8.25 8.25 8.25 8.25 8.25 -
Oct 30, 2023 8.25 8.25 8.25 8.25 8.25 -
Oct 27, 2023 8.25 8.25 8.25 8.25 8.25 100
Oct 26, 2023 8.25 8.46 7.77 8.46 8.46 3,300
Oct 25, 2023 7.90 8.00 7.90 8.00 8.00 800
Oct 24, 2023 7.90 8.00 7.75 7.75 7.75 1,600
Oct 23, 2023 8.31 8.31 8.31 8.31 8.31 -
Oct 20, 2023 8.31 8.31 8.31 8.31 8.31 -
Oct 19, 2023 8.31 8.31 8.31 8.31 8.31 -
Oct 18, 2023 8.31 8.31 8.31 8.31 8.31 200
Oct 17, 2023 8.23 8.23 8.23 8.23 8.23 200
Oct 16, 2023 8.25 8.25 8.25 8.25 8.25 -
Oct 13, 2023 8.11 8.25 7.75 8.25 8.25 1,100
Oct 12, 2023 7.98 7.98 7.76 7.76 7.76 600
Oct 11, 2023 8.43 8.43 8.43 8.43 8.43 -
Oct 10, 2023 8.43 8.43 8.43 8.43 8.43 -
Oct 9, 2023 8.43 8.43 8.43 8.43 8.43 -
Oct 6, 2023 8.43 8.43 8.43 8.43 8.43 400
Oct 5, 2023 8.56 8.56 8.56 8.56 8.56 -
Oct 4, 2023 8.56 8.56 8.56 8.56 8.56 100
Oct 3, 2023 8.13 8.53 8.13 8.52 8.52 900
Oct 2, 2023 8.55 8.55 8.55 8.55 8.55 -
Sep 29, 2023 8.55 8.55 8.55 8.55 8.55 -
Sep 28, 2023 8.55 8.55 8.55 8.55 8.55 -
Sep 27, 2023 8.55 8.55 8.55 8.55 8.55 -
Sep 26, 2023 8.55 8.55 8.55 8.55 8.55 -
Sep 25, 2023 8.40 8.55 8.40 8.55 8.55 1,400
Sep 22, 2023 8.64 8.64 8.10 8.10 8.10 500
Sep 21, 2023 8.45 8.45 8.45 8.45 8.45 2,400
Sep 20, 2023 9.29 9.29 9.29 9.29 9.29 -
Sep 19, 2023 9.29 9.29 9.29 9.29 9.29 -
Sep 18, 2023 9.29 9.29 9.29 9.29 9.29 -
Sep 15, 2023 9.29 9.29 9.29 9.29 9.29 200
Sep 14, 2023 9.31 9.31 9.31 9.31 9.31 -
Sep 13, 2023 9.37 9.37 8.50 9.31 9.31 1,100
Sep 12, 2023 9.30 9.30 9.30 9.30 9.30 -
Sep 11, 2023 9.65 9.65 9.30 9.30 9.30 900
Sep 8, 2023 9.56 9.56 9.56 9.56 9.56 -
Sep 7, 2023 9.88 9.88 9.56 9.56 9.56 700
Sep 6, 2023 10.30 10.30 10.30 10.30 10.30 -
Sep 5, 2023 10.30 10.30 10.30 10.30 10.30 -
Sep 1, 2023 10.30 10.30 10.30 10.30 10.30 -
Aug 31, 2023 10.30 10.30 10.30 10.30 10.30 -
Aug 30, 2023 10.30 10.30 10.30 10.30 10.30 -
Aug 29, 2023 10.30 10.30 10.30 10.30 10.30 1,200
Aug 28, 2023 10.30 10.30 10.30 10.30 10.30 -
Aug 25, 2023 10.30 10.30 10.30 10.30 10.30 -
Aug 24, 2023 10.30 10.30 10.30 10.30 10.30 -
Aug 23, 2023 9.45 10.30 9.45 10.30 10.30 500
Aug 22, 2023 11.50 11.82 10.50 10.50 10.50 2,100
Aug 21, 2023 11.24 11.24 11.24 11.24 11.24 200
Aug 18, 2023 10.50 11.00 10.49 11.00 11.00 1,400
Aug 17, 2023 9.95 10.30 9.95 10.29 10.29 13,700
Aug 16, 2023 10.20 10.25 10.20 10.20 10.20 1,000
Aug 15, 2023 10.00 10.10 9.99 10.09 10.09 1,100
Aug 14, 2023 9.75 10.00 9.75 10.00 10.00 3,000
Aug 11, 2023 8.97 9.50 8.97 9.50 9.50 1,800
Aug 10, 2023 9.02 9.02 9.02 9.02 9.02 -
Aug 9, 2023 9.02 9.02 9.02 9.02 9.02 300
Aug 8, 2023 9.90 9.90 9.90 9.90 9.90 -
Aug 7, 2023 9.90 9.90 9.90 9.90 9.90 -
Aug 4, 2023 9.90 9.90 9.90 9.90 9.90 -
Aug 3, 2023 9.90 9.90 9.90 9.90 9.90 -
Aug 2, 2023 9.90 9.90 9.90 9.90 9.90 1,200
Aug 1, 2023 10.00 10.00 10.00 10.00 10.00 -
Jul 31, 2023 10.00 10.00 10.00 10.00 10.00 -
Jul 28, 2023 10.00 10.00 10.00 10.00 10.00 100
Jul 27, 2023 10.00 10.00 10.00 10.00 10.00 200
Jul 26, 2023 9.95 9.95 9.95 9.95 9.95 200
Jul 25, 2023 9.87 9.87 9.87 9.87 9.87 300
Jul 24, 2023 10.50 10.60 10.50 10.60 10.60 700
Jul 21, 2023 10.60 10.60 10.60 10.60 10.60 -
Jul 20, 2023 9.90 10.60 9.90 10.60 10.60 2,500
Jul 19, 2023 9.90 9.90 9.90 9.90 9.90 500
Jul 18, 2023 9.85 9.90 9.85 9.90 9.90 300
Jul 17, 2023 9.85 9.85 9.81 9.81 9.81 600
Jul 14, 2023 9.85 9.85 9.85 9.85 9.85 300
Jul 13, 2023 9.80 10.60 9.60 9.60 9.60 3,700
Jul 12, 2023 9.34 10.60 8.68 9.82 9.82 2,800
Jul 11, 2023 9.49 9.80 9.49 9.80 9.80 1,300
Jul 10, 2023 9.29 9.29 9.29 9.29 9.29 600
Jul 7, 2023 8.80 9.00 8.80 9.00 9.00 2,600
Jul 6, 2023 8.60 8.60 8.60 8.60 8.60 100
Jul 5, 2023 8.37 8.40 8.37 8.40 8.40 1,000
Jul 3, 2023 7.99 7.99 7.99 7.99 7.99 700
Jun 30, 2023 7.79 7.79 7.79 7.79 7.79 100
Jun 29, 2023 7.57 7.57 7.57 7.57 7.57 1,000
Jun 28, 2023 7.57 7.60 7.57 7.57 7.57 400
Jun 27, 2023 7.57 7.57 7.57 7.57 7.57 -
Jun 26, 2023 7.57 7.57 7.57 7.57 7.57 -
Jun 23, 2023 7.57 7.57 7.57 7.57 7.57 -
Jun 22, 2023 7.57 7.57 7.57 7.57 7.57 -
Jun 21, 2023 7.57 7.57 7.57 7.57 7.57 -
Jun 20, 2023 7.57 7.57 7.57 7.57 7.57 -
Jun 16, 2023 7.57 7.57 7.57 7.57 7.57 300
Jun 15, 2023 7.52 7.52 7.52 7.52 7.52 -
Jun 14, 2023 7.51 7.98 7.51 7.52 7.52 1,500
Jun 13, 2023 8.03 8.03 8.03 8.03 8.03 200
Jun 12, 2023 7.53 8.36 7.52 7.67 7.67 1,900
Jun 9, 2023 8.36 8.36 8.36 8.36 8.36 -
Jun 8, 2023 8.36 8.36 8.36 8.36 8.36 -
Jun 7, 2023 8.36 8.36 8.36 8.36 8.36 -
Jun 6, 2023 8.36 8.36 8.36 8.36 8.36 -
Jun 5, 2023 8.36 8.36 8.36 8.36 8.36 300
Jun 2, 2023 8.36 8.36 8.36 8.36 8.36 -
Jun 1, 2023 9.13 9.13 8.22 8.36 8.36 800
May 31, 2023 8.88 8.88 8.52 8.54 8.54 900
May 30, 2023 8.99 9.15 8.51 8.53 8.53 1,600
May 26, 2023 9.30 9.30 9.30 9.30 9.30 -
May 25, 2023 9.30 9.30 9.30 9.30 9.30 -
May 24, 2023 9.30 9.30 9.30 9.30 9.30 -
May 23, 2023 9.30 9.30 9.30 9.30 9.30 -
May 22, 2023 9.30 9.30 9.30 9.30 9.30 100
May 19, 2023 8.94 8.94 8.94 8.94 8.94 -
May 18, 2023 8.94 8.94 8.94 8.94 8.94 -
May 17, 2023 8.75 8.94 8.75 8.94 8.94 800
May 16, 2023 9.40 9.72 9.04 9.45 9.45 21,500
May 15, 2023 9.79 9.79 9.79 9.79 9.79 -
May 12, 2023 9.79 9.79 9.79 9.79 9.79 -
May 11, 2023 9.79 9.79 9.79 9.79 9.79 -
May 10, 2023 9.79 9.79 9.79 9.79 9.79 -
May 9, 2023 9.79 9.79 9.79 9.79 9.79 -
May 8, 2023 9.79 9.79 9.79 9.79 9.79 200
May 5, 2023 9.68 9.68 9.10 9.58 9.58 1,300
May 4, 2023 10.80 10.80 10.80 10.80 10.80 -
May 3, 2023 10.80 10.80 10.80 10.80 10.80 -
May 2, 2023 10.80 10.80 10.80 10.80 10.80 -
May 1, 2023 10.80 10.80 10.80 10.80 10.80 -
Apr 28, 2023 10.80 10.80 10.80 10.80 10.80 -
Apr 27, 2023 10.80 10.80 10.80 10.80 10.80 -

Related Tickers

TCTM TCTM Kids IT Education Inc.
2.1100
-4.09%
 
APEI American Public Education, Inc.
14.29
+4.38%
 
FC Franklin Covey Co.
39.54
+0.53%
 
VTRU Vitru Limited
13.00
-5.66%
 
STG Sunlands Technology Group
7.95
-1.55%
 
LINC Lincoln Educational Services Corporation
10.11
+1.40%
 
IEL.AX IDP Education Limited
15.92
-2.75%
 
AFYA Afya Limited
17.94
+3.40%
 
LAUR Laureate Education, Inc.
14.80
+2.42%
 
ATGE Adtalem Global Education Inc.
49.68
+4.30%