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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	11	11	11	11	11	0
December 22, 2025	11	11	11	11	11	0
December 19, 2025	11.55	11	11	11.55	11	1,800
December 18, 2025	11	11	11	11	11	712
December 17, 2025	11.76	11.55	11.55	12.3	11.42	6,907
December 16, 2025	11.27	11.42	11.42	12.6	11.26	7,500
December 15, 2025	11.21	11.21	11.21	11.21	11.21	400
December 12, 2025	13.48	13.48	13.48	13.48	13.48	194
December 11, 2025	12.75	13.48	13.48	13.5	12.75	1,200
December 10, 2025	13	13	13	13	13	200
December 09, 2025	13	13	13	13	13	1,300
December 08, 2025	13.02	13.01	13.01	13.06	13.01	3,000
December 05, 2025	13.35	13.35	13.35	13.35	13.35	0
December 04, 2025	13.35	13.35	13.35	13.35	13.35	0
December 03, 2025	13.35	13.35	13.35	13.35	13.35	0
December 02, 2025	13.35	13.35	13.35	13.35	13.35	0
December 01, 2025	13.35	13.35	13.35	13.35	13.35	0
November 28, 2025	13.35	13.35	13.35	13.35	13.35	0
November 26, 2025	13.35	13.35	13.35	13.35	13.35	50
November 25, 2025	13.31	13.35	13.35	14.05	13.01	13,300
November 24, 2025	13.27	13.27	13.27	13.27	13.27	302
November 21, 2025	13	13	13	13	13	0
November 20, 2025	13	13	13	13	13	0
November 19, 2025	13	13	13	13	13	156
November 18, 2025	13	13	13	13	13	600
November 17, 2025	14.38	14.38	14.38	14.38	14.38	0
November 14, 2025	14.38	14.38	14.38	14.38	14.38	0
November 13, 2025	14.38	14.38	14.38	14.38	14.38	0
November 12, 2025	14.38	14.38	14.38	14.38	14.38	0
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

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