Four Seasons Education (Cayman) Inc. - FEDU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	14.5	14.38	14.38	14.5	14.38	17
November 10, 2025	14.5	14.38	14.38	14.5	14.38	837
November 07, 2025	14.49	14.49	14.49	14.49	14.49	0
November 06, 2025	14.49	14.49	14.49	14.49	14.49	0
November 05, 2025	14.49	14.49	14.49	14.49	14.49	106
November 04, 2025	14.49	14.49	14.49	14.49	14.49	218
November 03, 2025	13.6	13.55	13.55	13.75	13.55	1,400
October 31, 2025	13.67	13.59	13.59	13.67	13.59	435
October 30, 2025	14.7	14.7	14.7	14.7	14.7	24
October 29, 2025	14.7	14.7	14.7	14.7	14.7	325
October 28, 2025	14	14	14	14	14	232
October 27, 2025	14	14	14	14	14	0
October 24, 2025	13	14	14	14	13	600
October 23, 2025	14	14	14	14	14	200
October 22, 2025	14.73	13.73	13.73	14.73	13.73	601
October 21, 2025	13.05	14.73	14.73	14.73	13.05	4,215
October 20, 2025	13.99	13.99	13.99	13.99	13.99	38
October 17, 2025	13.97	13.99	13.99	13.99	13.97	1,669
October 16, 2025	13.51	13.51	13.51	13.51	13.51	13
October 15, 2025	13.5	13.51	13.51	13.51	13.5	223
October 14, 2025	14	13.98	13.98	14	13.5	2,100
October 13, 2025	13.01	13	13	13.99	13	1,100
October 10, 2025	13.35	13.35	13.35	13.35	13.35	111
October 09, 2025	13.22	13.35	13.35	13.35	13	3,000
October 08, 2025	13.38	13.38	13.38	13.38	13.38	326
October 07, 2025	13.38	13.38	13.38	13.38	13.38	439
October 06, 2025	13.74	13.74	13.74	13.74	13.74	629
October 03, 2025	14.34	14.34	14.34	14.34	14.34	0
October 02, 2025	14.34	14.34	14.34	14.34	14.34	0
October 01, 2025	14.34	14.34	14.34	14.34	14.34	528
September 30, 2025	13.71	14.34	14.34	14.35	13.47	1,503
September 29, 2025	13.72	13.72	13.72	13.72	13.72	0
September 26, 2025	13.72	13.72	13.72	13.72	13.72	90
September 25, 2025	13	13.72	13.72	14.36	13	2,400
September 24, 2025	14.25	14.25	14.25	14.25	14.25	0
September 23, 2025	14.25	14.25	14.25	14.25	14.25	0
September 22, 2025	14.25	14.25	14.25	14.25	14.25	262
September 19, 2025	13.77	14.25	14.25	14.25	13.76	700
September 18, 2025	13.64	14.18	14.18	14.75	13.64	2,900
September 17, 2025	13	14.75	14.75	14.8	13	4,104
September 16, 2025	13.44	13.44	13.44	13.44	13.44	4,153
September 15, 2025	14.5	14.5	14.5	17.24	11	23,831
September 12, 2025	13.64	13.64	13.64	13.64	13.64	112
September 11, 2025	13.66	13.64	13.64	13.66	13.64	500
September 10, 2025	14.93	14.32	14.32	14.93	14.32	336
September 09, 2025	13.98	14.3	14.3	14.58	13.49	4,330
September 08, 2025	14.15	14.05	14.05	14.15	14.05	800
September 05, 2025	14.61	14.5	14.5	14.61	14.49	2,300
September 04, 2025	14.27	14.7	14.7	14.7	13.48	3,231
September 03, 2025	13.13	13.8	13.8	16	12.6	28,605
September 02, 2025	13.51	11	11	13.85	11	12,826
August 29, 2025	14.5	14.4	14.4	15	14.4	3,122
August 28, 2025	15	14.9	14.9	15	14.9	700
August 27, 2025	15	14.88	14.88	17.3	13.76	12,234
August 26, 2025	15.82	15.82	15.82	15.82	15.82	28
August 25, 2025	13.75	15.82	15.82	15.88	13.75	1,917
August 22, 2025	15.3	15.3	15.3	15.3	15.3	0
August 21, 2025	15.3	15.3	15.3	15.3	15.3	0
August 20, 2025	15.3	15.3	15.3	15.3	15.3	0
August 19, 2025	15.3	15.3	15.3	15.3	15.3	323

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