Four Seasons Education (Cayman) Inc. American Depositary Shares (FEDU)
8.9100
-0.3200 (-3.47%)
NYSE · Last Trade: Apr 6th, 2:33 AM EDT
Historical Prices For Four Seasons Education (Cayman) Inc. American Depositary Shares (FEDU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 10.00 | 10.00 | 8.69 | 8.91 | 15,537 | 8.91 |
| 4/03/2025 | 10.00 | 10.18 | 8.81 | 9.23 | 8,819 | 9.23 |
| 4/02/2025 | 9.83 | 10.03 | 9.50 | 10.03 | 3,555 | 10.03 |
| 4/01/2025 | 9.70 | 10.63 | 9.30 | 10.01 | 5,945 | 10.01 |
| 3/31/2025 | 10.10 | 10.20 | 9.27 | 10.01 | 4,277 | 10.01 |
| 3/28/2025 | 9.80 | 9.80 | 9.80 | 9.80 | 474 | 9.80 |
| 3/27/2025 | 9.19 | 9.90 | 9.19 | 9.36 | 6,979 | 9.36 |
| 3/26/2025 | 9.30 | 9.39 | 8.86 | 9.28 | 2,607 | 9.28 |
| 3/25/2025 | 9.28 | 9.39 | 8.78 | 9.25 | 4,186 | 9.25 |
| 3/24/2025 | 9.38 | 9.38 | 9.08 | 9.08 | 1,046 | 9.08 |
| 3/21/2025 | 9.34 | 9.39 | 9.20 | 9.20 | 760 | 9.20 |
| 3/20/2025 | 9.39 | 9.39 | 9.39 | 9.39 | 160 | 9.39 |
| 3/19/2025 | 9.11 | 9.49 | 8.90 | 9.49 | 2,923 | 9.49 |
| 3/18/2025 | 9.65 | 9.81 | 9.00 | 9.00 | 3,046 | 9.00 |
| 3/13/2025 | 9.22 | 0.00 | 9.28 | 9.28 | 392 | 9.28 |
| 3/12/2025 | 9.41 | 9.41 | 9.22 | 9.22 | 997 | 9.22 |
| 3/11/2025 | 9.50 | 9.60 | 9.40 | 9.40 | 1,279 | 9.40 |
| 3/10/2025 | 9.60 | 10.20 | 8.60 | 9.22 | 18,978 | 9.22 |
| 3/07/2025 | 9.89 | 10.10 | 9.47 | 9.47 | 33,389 | 9.47 |
| 3/05/2025 | 9.91 | 0.00 | 10.00 | 10.00 | 622 | 10.00 |
| 3/04/2025 | 10.00 | 10.35 | 9.90 | 9.91 | 866 | 9.91 |
| 3/03/2025 | 9.90 | 10.39 | 9.47 | 10.00 | 5,631 | 10.00 |
| 2/28/2025 | 9.61 | 9.62 | 8.23 | 8.23 | 5,209 | 8.23 |
| 2/26/2025 | 9.93 | 0.00 | 10.55 | 10.55 | 99 | 10.55 |
| 2/25/2025 | 10.18 | 10.19 | 9.53 | 9.93 | 1,958 | 9.93 |
| 2/24/2025 | 10.20 | 10.20 | 10.20 | 10.20 | 246 | 10.20 |
| 2/20/2025 | 10.52 | 0.00 | 10.52 | 10.17 | 319 | 10.17 |
| 2/19/2025 | 10.05 | 10.76 | 10.05 | 10.52 | 2,605 | 10.52 |
| 2/18/2025 | 10.00 | 10.79 | 10.00 | 10.79 | 1,580 | 10.79 |
| 2/14/2025 | 9.78 | 10.79 | 9.78 | 10.30 | 4,832 | 10.30 |
| 2/13/2025 | 10.04 | 10.05 | 10.04 | 10.05 | 711 | 10.05 |
| 2/12/2025 | 10.50 | 10.60 | 10.04 | 10.04 | 4,379 | 10.04 |
| 2/11/2025 | 10.35 | 10.77 | 10.24 | 10.75 | 3,923 | 10.75 |
| 2/10/2025 | 9.50 | 10.03 | 9.30 | 10.02 | 8,400 | 10.02 |
| 2/07/2025 | 10.29 | 10.29 | 10.00 | 10.01 | 881 | 10.01 |
| 2/06/2025 | 9.70 | 10.45 | 9.55 | 9.55 | 5,638 | 9.55 |
| 2/05/2025 | 10.35 | 10.45 | 9.89 | 10.00 | 6,702 | 10.00 |
| 2/04/2025 | 10.50 | 11.06 | 10.50 | 10.88 | 5,336 | 10.88 |
| 2/03/2025 | 10.30 | 10.30 | 10.04 | 10.04 | 1,256 | 10.04 |
| 1/30/2025 | 9.90 | 0.00 | 10.29 | 10.29 | 309 | 10.29 |
| 1/29/2025 | 9.53 | 9.90 | 9.53 | 9.90 | 1,972 | 9.90 |
| 1/28/2025 | 10.05 | 10.05 | 9.95 | 9.95 | 955 | 9.95 |
| 1/27/2025 | 10.57 | 10.78 | 10.00 | 10.78 | 2,458 | 10.78 |
| 1/24/2025 | 10.18 | 10.18 | 10.18 | 10.18 | 1,498 | 10.18 |
| 1/23/2025 | 10.65 | 10.88 | 10.22 | 10.35 | 3,019 | 10.35 |
| 1/22/2025 | 9.74 | 10.46 | 9.71 | 10.46 | 1,938 | 10.46 |
| 1/21/2025 | 9.80 | 10.65 | 9.70 | 10.30 | 2,359 | 10.30 |
| 1/17/2025 | 11.40 | 11.40 | 10.15 | 10.49 | 2,234 | 10.49 |
| 1/16/2025 | 10.84 | 11.20 | 10.40 | 11.15 | 23,432 | 11.15 |
| 1/15/2025 | 10.15 | 10.94 | 10.15 | 10.92 | 5,994 | 10.92 |
| 1/14/2025 | 10.54 | 10.70 | 10.30 | 10.70 | 948 | 10.70 |
| 1/13/2025 | 10.10 | 10.50 | 9.80 | 10.50 | 4,113 | 10.50 |
| 1/10/2025 | 10.56 | 10.88 | 9.87 | 10.00 | 32,624 | 10.00 |
| 1/07/2025 | 10.20 | 0.00 | 10.20 | 10.00 | 57 | 10.00 |
| 1/06/2025 | 10.20 | 10.49 | 10.10 | 10.20 | 1,466 | 10.20 |