Want to see FEDU full AI Analyst Report?
Four Seasons Education (Cayman) (FEDU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -6.80% | 215 | 0.07 |
| Oct 29, 2026 | 11.02 | 11.02 | 10.00 | 10.30 | 10.30 | -10.40% | 4,432 | 1.36 |
| Oct 28, 2026 | 10.20 | 12.59 | 10.20 | 11.50 | 11.50 | +12.70% | 21,323 | 7.27 |
| Oct 27, 2026 | 9.90 | 10.52 | 9.85 | 10.20 | 10.20 | +1.69% | 4,231 | 1.47 |
| Oct 26, 2026 | 10.19 | 10.77 | 10.02 | 10.03 | 10.03 | -3.46% | 4,073 | 1.44 |
| Oct 23, 2026 | 10.39 | 11.14 | 9.64 | 10.39 | 10.39 | -3.62% | 0 | 0.00 |
| Oct 22, 2026 | 10.78 | 11.39 | 10.17 | 10.78 | 10.78 | +0.33% | 0 | 0.00 |
| Oct 21, 2026 | 10.75 | 11.50 | 9.99 | 10.75 | 10.75 | +4.78% | 0 | 0.00 |
| Oct 20, 2026 | 10.26 | 11.00 | 9.51 | 10.26 | 10.26 | -2.15% | 0 | 0.00 |
| Oct 19, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.50% | 1,454 | 0.51 |
| Oct 16, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -3.27% | 693 | 0.24 |
| Oct 15, 2026 | 11.42 | 11.60 | 10.53 | 11.00 | 11.00 | -3.88% | 14,317 | 5.37 |
| Oct 14, 2026 | 11.98 | 11.98 | 11.25 | 11.44 | 11.44 | -4.63% | 1,661 | 0.63 |
| Oct 13, 2026 | 10.60 | 13.89 | 10.45 | 12.00 | 12.00 | +22.08% | 21,356 | 9.28 |
| Oct 12, 2026 | 10.50 | 10.50 | 9.60 | 9.83 | 9.83 | -12.13% | 2,985 | 1.32 |
| Oct 09, 2026 | 9.65 | 13.50 | 9.65 | 11.19 | 11.19 | +7.46% | 18,607 | 9.50 |
| Oct 08, 2026 | 9.05 | 12.00 | 9.05 | 10.41 | 10.41 | +3.07% | 16,649 | 9.82 |
| Oct 07, 2026 | 11.00 | 13.19 | 10.10 | 10.10 | 10.10 | -2.88% | 8,323 | 5.33 |
| Oct 06, 2026 | 8.91 | 10.80 | 8.41 | 10.40 | 10.40 | +5.26% | 27,012 | 23.82 |
| Oct 05, 2026 | 9.35 | 9.88 | 9.25 | 9.88 | 9.88 | +5.67% | 3,209 | 2.94 |
| Oct 02, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | +3.31% | 346 | 0.32 |
| Oct 01, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | 147 | 0.13 |
| Sep 30, 2026 | 9.30 | 10.10 | 8.50 | 9.30 | 9.30 | +3.79% | 0 | 0.00 |
| Sep 29, 2026 | 8.96 | 9.76 | 8.16 | 8.96 | 8.96 | -9.40% | 0 | 0.00 |
| Sep 28, 2026 | 9.89 | 10.65 | 9.13 | 9.89 | 9.89 | -1.10% | 0 | 0.00 |
| Sep 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | +6.38% | 523 | 0.48 |
| Sep 24, 2026 | 9.13 | 9.40 | 9.13 | 9.40 | 9.40 | -1.83% | 324 | 0.30 |
| Sep 23, 2026 | 9.58 | 10.15 | 9.00 | 9.58 | 9.58 | -1.59% | 0 | 0.00 |
| Sep 22, 2026 | 9.73 | 10.50 | 8.96 | 9.73 | 9.73 | -0.15% | 0 | 0.00 |
| Sep 21, 2026 | 9.75 | 10.50 | 8.99 | 9.75 | 9.75 | -4.67% | 0 | 0.00 |
| Sep 18, 2026 | 9.64 | 10.22 | 9.64 | 10.22 | 10.22 | +10.99% | 287 | 0.27 |
| Sep 17, 2026 | 9.21 | 10.01 | 8.41 | 9.21 | 9.21 | -10.28% | 0 | 0.00 |
| Sep 16, 2026 | 10.27 | 10.50 | 10.03 | 10.27 | 10.27 | +4.11% | 0 | 0.00 |
| Sep 15, 2026 | 9.86 | 10.50 | 9.22 | 9.86 | 9.86 | +4.84% | 0 | 0.00 |
| Sep 14, 2026 | 9.41 | 9.80 | 9.01 | 9.41 | 9.41 | -6.04% | 0 | 0.00 |
| Sep 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | +4.16% | 174 | 0.16 |
| Sep 10, 2026 | 9.61 | 10.43 | 8.79 | 9.61 | 9.61 | -4.04% | 0 | 0.00 |
| Sep 09, 2026 | 10.02 | 10.43 | 9.60 | 10.02 | 10.02 | +3.30% | 0 | 0.00 |
| Sep 08, 2026 | 9.70 | 10.39 | 9.00 | 9.70 | 9.70 | -1.97% | 0 | 0.00 |
| Sep 07, 2026 | 9.89 | 10.43 | 9.35 | 9.89 | 9.89 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.89 | 10.43 | 9.35 | 9.89 | 9.89 | +0.10% | 0 | 0.00 |
| Sep 03, 2026 | 9.88 | 10.30 | 9.46 | 9.88 | 9.88 | -5.27% | 0 | 0.00 |
| Sep 02, 2026 | 9.96 | 10.43 | 9.96 | 10.43 | 10.43 | +7.70% | 2,988 | 2.76 |
| Sep 01, 2026 | 10.00 | 10.00 | 9.68 | 9.68 | 9.68 | -1.78% | 474 | 0.44 |
| Aug 31, 2026 | 9.28 | 9.86 | 9.28 | 9.86 | 9.86 | +5.17% | 791 | 0.74 |
| Aug 28, 2026 | 9.38 | 10.00 | 8.75 | 9.38 | 9.38 | -1.66% | 0 | 0.00 |
| Aug 27, 2026 | 9.52 | 9.53 | 9.52 | 9.53 | 9.53 | +0.03% | 684 | 0.64 |
| Aug 26, 2026 | 9.53 | 10.00 | 9.06 | 9.53 | 9.53 | +3.08% | 0 | 0.00 |
| Aug 25, 2026 | 9.25 | 10.00 | 8.49 | 9.25 | 9.25 | -3.80% | 0 | 0.00 |
| Aug 24, 2026 | 9.61 | 10.00 | 9.22 | 9.61 | 9.61 | -2.98% | 0 | 0.00 |