Four Seasons Education (Cayman) Inc. American Depositary Shares (NY:FEDU)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 13.35 | 4 | +0.08(+0.60%) | |||
| Nov 24, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 302 | +0.27(+2.08%) |
| Nov 18, 2025 | 13.00 | 159 | -1.38(-9.60%) | |||
| Nov 10, 2025 | 14.38 | 135 | -0.11(-0.76%) | |||
| Nov 04, 2025 | 14.49 | 75 | +0.94(+6.94%) | |||
| Nov 03, 2025 | 13.60 | 13.75 | 13.55 | 13.55 | 1,399 | -0.04(-0.30%) |
| Oct 31, 2025 | 13.67 | 13.67 | 13.59 | 13.59 | 435 | -1.11(-7.54%) |
| Oct 29, 2025 | 14.70 | 24 | +0.70(+5.00%) | |||
| Oct 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 232 | +0.00(+0.00%) |
| Oct 24, 2025 | 14.00 | 145 | +0.00(+0.00%) | |||
| Oct 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 194 | +0.27(+1.97%) |
| Oct 22, 2025 | 14.73 | 14.73 | 13.73 | 13.73 | 601 | -1.00(-6.79%) |
| Oct 21, 2025 | 13.05 | 14.73 | 13.05 | 14.73 | 4,215 | +0.74(+5.29%) |
| Oct 17, 2025 | 13.99 | 40 | +0.48(+3.55%) | |||
| Oct 15, 2025 | 13.51 | 13 | -0.47(-3.36%) | |||
| Oct 14, 2025 | 14.00 | 14.00 | 13.50 | 13.98 | 2,054 | +0.98(+7.54%) |
| Oct 13, 2025 | 13.01 | 13.99 | 13.00 | 13.00 | 1,051 | -0.35(-2.62%) |
| Oct 09, 2025 | 13.35 | 113 | -0.03(-0.23%) | |||
| Oct 07, 2025 | 13.38 | 329 | -0.36(-2.62%) | |||
| Oct 06, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 629 | -0.60(-4.18%) |
| Sep 30, 2025 | 14.34 | 248 | +0.62(+4.52%) | |||
| Sep 25, 2025 | 13.72 | 212 | -0.53(-3.72%) | |||
| Sep 19, 2025 | 14.25 | 492 | +0.07(+0.49%) | |||
| Sep 18, 2025 | 13.64 | 14.75 | 13.64 | 14.18 | 2,865 | -0.57(-3.86%) |
| Sep 17, 2025 | 13.00 | 14.80 | 13.00 | 14.75 | 4,144 | +1.31(+9.79%) |
| Sep 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 4,129 | -1.06(-7.34%) |
| Sep 15, 2025 | 14.50 | 17.24 | 11.00 | 14.50 | 23,831 | +0.86(+6.30%) |
| Sep 11, 2025 | 13.64 | 239 | -0.68(-4.74%) | |||
| Sep 10, 2025 | 14.93 | 14.93 | 14.32 | 14.32 | 336 | +0.02(+0.13%) |
| Sep 09, 2025 | 13.98 | 14.58 | 13.49 | 14.30 | 4,330 | +0.25(+1.78%) |
| Sep 08, 2025 | 14.15 | 14.15 | 14.05 | 14.05 | 773 | -0.45(-3.10%) |
| Sep 05, 2025 | 14.61 | 14.61 | 14.49 | 14.50 | 2,289 | -0.20(-1.36%) |
| Sep 04, 2025 | 14.27 | 14.70 | 13.48 | 14.70 | 3,231 | +0.49(+3.45%) |
| Sep 03, 2025 | 13.13 | 16.00 | 12.60 | 14.21 | 30,159 | +3.21(+29.18%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.