NYSE - Delayed Quote USD

Four Seasons Education (Cayman) Inc. (FEDU)

10.49

-0.66

(-5.92%)

At close: January 17 at 3:59:52 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	11.40	11.40	10.15	10.49	10.49	2,200
Jan 16, 2025	10.84	11.20	10.40	11.15	11.15	23,400
Jan 15, 2025	10.15	10.94	10.15	10.92	10.92	6,000
Jan 14, 2025	10.54	10.70	10.30	10.70	10.70	900
Jan 13, 2025	10.10	10.50	9.80	10.50	10.50	4,100
Jan 10, 2025	10.56	10.88	9.87	10.00	10.00	32,600
Jan 8, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 7, 2025	10.87	10.87	10.00	10.00	10.00	600
Jan 6, 2025	10.20	10.49	10.10	10.20	10.20	1,500
Jan 3, 2025	10.20	10.52	10.18	10.30	10.30	5,100
Jan 2, 2025	10.40	10.40	10.40	10.40	10.40	-
Dec 31, 2024	10.20	10.40	10.20	10.40	10.40	300
Dec 30, 2024	10.25	10.25	9.80	9.93	9.93	3,800
Dec 27, 2024	9.00	10.10	9.00	10.10	10.10	1,800
Dec 26, 2024	10.37	10.58	9.52	10.01	10.01	3,600
Dec 24, 2024	10.08	10.50	10.08	10.40	10.40	1,400
Dec 23, 2024	10.37	10.58	10.14	10.45	10.45	1,800
Dec 20, 2024	10.10	10.40	10.04	10.35	10.35	2,900
Dec 19, 2024	10.89	11.21	10.65	10.71	10.71	4,000
Dec 18, 2024	10.81	11.70	10.72	10.94	10.94	2,600
Dec 17, 2024	11.28	12.16	11.28	11.29	11.29	1,000
Dec 16, 2024	11.11	11.31	11.00	11.10	11.10	1,500
Dec 13, 2024	11.30	11.32	11.30	11.32	11.32	900
Dec 12, 2024	11.01	11.40	11.01	11.30	11.30	700
Dec 11, 2024	11.90	12.05	11.35	11.35	11.35	4,700
Dec 10, 2024	12.00	12.23	10.80	11.15	11.15	2,100
Dec 9, 2024	10.93	11.21	10.93	11.21	11.21	500
Dec 6, 2024	10.46	10.46	10.46	10.46	10.46	-
Dec 5, 2024	10.09	10.46	10.09	10.46	10.46	1,600
Dec 4, 2024	10.65	10.65	10.65	10.65	10.65	300
Dec 3, 2024	10.31	10.60	9.05	10.30	10.30	4,300
Dec 2, 2024	10.26	10.45	10.26	10.45	10.45	1,100
Nov 29, 2024	10.52	10.52	10.52	10.52	10.52	-
Nov 27, 2024	10.22	10.86	10.17	10.52	10.52	2,600
Nov 26, 2024	10.51	10.77	10.51	10.53	10.53	1,200
Nov 25, 2024	10.31	10.90	10.31	10.90	10.90	500
Nov 22, 2024	10.36	10.80	10.30	10.80	10.80	800
Nov 21, 2024	11.74	11.74	11.00	11.28	11.28	800
Nov 20, 2024	11.02	11.02	11.02	11.02	11.02	300
Nov 19, 2024	10.59	11.00	10.59	11.00	11.00	700
Nov 18, 2024	10.71	11.00	10.70	11.00	11.00	1,800
Nov 15, 2024	11.14	11.14	10.65	10.96	10.96	2,500
Nov 14, 2024	11.05	11.05	10.96	10.96	10.96	700
Nov 13, 2024	11.09	11.20	11.09	11.20	11.20	1,200
Nov 12, 2024	11.40	11.48	11.40	11.45	11.45	2,600
Nov 11, 2024	12.48	12.48	11.40	11.40	11.40	1,300
Nov 8, 2024	11.40	11.88	11.36	11.88	11.88	2,400
Nov 7, 2024	11.49	11.99	11.04	11.50	11.50	3,400
Nov 6, 2024	12.11	12.11	11.40	11.52	11.52	3,600
Nov 5, 2024	11.51	11.74	11.27	11.50	11.50	4,300
Nov 4, 2024	11.87	11.87	10.90	11.50	11.50	13,800
Nov 1, 2024	11.50	11.90	11.46	11.60	11.60	10,700
Oct 31, 2024	11.60	12.00	11.30	11.50	11.50	1,800
Oct 30, 2024	11.82	12.15	11.82	12.01	12.01	900
Oct 29, 2024	11.89	12.47	11.89	12.15	12.15	2,200
Oct 28, 2024	12.15	12.15	12.09	12.09	12.09	1,900
Oct 25, 2024	12.04	12.04	11.72	11.73	11.73	800
Oct 24, 2024	12.35	12.35	11.99	12.04	12.04	1,300
Oct 23, 2024	11.84	12.28	11.53	11.75	11.75	7,400
Oct 22, 2024	12.26	12.26	11.91	11.91	11.91	1,000
Oct 21, 2024	11.82	11.82	11.65	11.65	11.65	1,400
Oct 18, 2024	12.10	12.21	11.80	11.99	11.99	3,000
Oct 17, 2024	12.50	12.50	12.50	12.50	12.50	800
Oct 16, 2024	12.93	12.93	11.89	11.89	11.89	700
Oct 15, 2024	11.89	11.89	11.89	11.89	11.89	-
Oct 14, 2024	12.15	12.15	11.76	11.89	11.89	2,600
Oct 11, 2024	12.00	12.50	11.56	12.18	12.18	5,100
Oct 10, 2024	12.75	12.75	12.01	12.40	12.40	2,800
Oct 9, 2024	12.01	12.47	11.96	12.47	12.47	1,000
Oct 8, 2024	11.94	12.41	11.82	11.98	11.98	4,900
Oct 7, 2024	12.99	12.99	11.90	11.90	11.90	3,500
Oct 4, 2024	12.12	12.75	12.05	12.40	12.40	4,900
Oct 3, 2024	12.00	12.63	11.59	12.09	12.09	3,100
Oct 2, 2024	12.10	13.23	11.92	12.65	12.65	7,700
Oct 1, 2024	11.60	12.35	11.30	11.65	11.65	5,500
Sep 30, 2024	12.68	12.79	11.60	11.96	11.96	2,600
Sep 27, 2024	11.99	12.03	11.31	11.85	11.85	1,600
Sep 26, 2024	11.80	12.34	11.25	11.49	11.49	6,800
Sep 25, 2024	11.57	12.45	10.74	11.36	11.36	9,400
Sep 24, 2024	10.51	12.30	10.51	11.55	11.55	15,700
Sep 23, 2024	8.39	10.59	7.46	10.01	10.01	11,900
Sep 20, 2024	9.58	9.59	7.41	8.82	8.82	10,600
Sep 19, 2024	9.08	9.80	9.08	9.78	9.78	1,700
Sep 18, 2024	10.10	10.10	9.43	9.43	9.43	800
Sep 17, 2024	10.54	10.74	10.00	10.00	10.00	2,700
Sep 16, 2024	10.00	10.89	10.00	10.26	10.26	2,100
Sep 13, 2024	11.53	11.53	10.40	10.78	10.78	3,000
Sep 12, 2024	11.99	11.99	11.22	11.22	11.22	3,000
Sep 11, 2024	11.82	11.82	11.82	11.82	11.82	300
Sep 10, 2024	11.48	11.82	10.82	11.82	11.82	1,500
Sep 9, 2024	11.48	12.00	11.48	12.00	12.00	400
Sep 6, 2024	12.10	12.30	11.10	11.35	11.35	4,100
Sep 5, 2024	11.59	12.00	11.50	11.50	11.50	1,100
Sep 4, 2024	11.80	13.15	11.21	11.89	11.89	14,100
Sep 3, 2024	16.90	16.90	9.70	11.66	11.66	15,600
Aug 30, 2024	2.30 Dividend
Aug 30, 2024	19.96	19.96	16.55	17.01	17.01	9,400
Aug 29, 2024	22.70	22.70	19.96	21.99	19.69	41,900
Aug 28, 2024	20.87	22.69	20.02	22.69	20.32	13,700
Aug 27, 2024	19.55	20.50	18.90	20.50	18.36	8,400
Aug 26, 2024	16.19	21.28	16.19	19.50	17.46	20,900
Aug 23, 2024	14.99	16.00	14.99	16.00	14.33	900
Aug 22, 2024	16.00	16.37	14.73	16.00	14.33	3,200
Aug 21, 2024	16.74	16.75	16.00	16.38	14.66	1,200
Aug 20, 2024	16.85	16.85	16.85	16.85	15.09	1,000
Aug 19, 2024	14.64	16.70	14.60	16.10	14.42	2,900
Aug 16, 2024	13.56	13.56	13.56	13.56	12.14	500
Aug 15, 2024	13.56	13.56	13.56	13.56	12.14	500
Aug 14, 2024	11.70	12.80	11.14	11.53	10.32	2,800
Aug 13, 2024	12.34	12.34	11.75	11.75	10.52	1,100
Aug 12, 2024	12.39	12.39	11.59	12.35	11.06	900
Aug 9, 2024	12.73	12.73	12.73	12.73	11.40	-
Aug 8, 2024	12.73	12.79	12.65	12.73	11.40	4,800
Aug 7, 2024	13.50	13.60	12.50	12.50	11.19	4,900
Aug 6, 2024	13.49	13.60	12.96	13.30	11.91	10,100
Aug 5, 2024	13.64	13.64	13.64	13.64	12.21	300
Aug 2, 2024	12.95	12.95	12.95	12.95	11.60	-
Aug 1, 2024	12.95	12.95	12.95	12.95	11.60	-
Jul 31, 2024	15.54	15.54	12.95	12.95	11.60	3,100
Jul 30, 2024	16.00	16.00	16.00	16.00	14.33	-
Jul 29, 2024	16.00	16.00	16.00	16.00	14.33	-
Jul 26, 2024	16.00	16.00	16.00	16.00	14.33	-
Jul 25, 2024	16.00	16.00	16.00	16.00	14.33	800
Jul 24, 2024	13.30	17.78	13.30	16.35	14.64	8,800
Jul 23, 2024	12.73	13.20	12.73	13.20	11.82	600
Jul 22, 2024	14.49	14.49	13.04	13.23	11.85	700
Jul 19, 2024	14.00	14.00	14.00	14.00	12.54	300
Jul 18, 2024	12.75	13.50	12.75	13.50	12.09	600
Jul 17, 2024	11.70	14.50	11.70	13.00	11.64	12,200
Jul 16, 2024	11.01	13.20	11.01	11.83	10.59	7,900
Jul 15, 2024	11.00	11.00	11.00	11.00	9.85	-
Jul 12, 2024	11.00	11.00	11.00	11.00	9.85	500
Jul 11, 2024	11.00	11.00	11.00	11.00	9.85	400
Jul 10, 2024	11.00	11.00	11.00	11.00	9.85	-
Jul 9, 2024	11.00	11.00	11.00	11.00	9.85	200
Jul 8, 2024	11.19	11.19	11.19	11.19	10.02	200
Jul 5, 2024	11.94	11.94	11.94	11.94	10.69	400
Jul 3, 2024	11.94	11.94	11.94	11.94	10.69	-
Jul 2, 2024	11.94	11.94	11.94	11.94	10.69	-
Jul 1, 2024	11.94	11.94	11.94	11.94	10.69	-
Jun 28, 2024	11.94	11.94	11.94	11.94	10.69	400
Jun 27, 2024	12.50	12.50	11.71	11.71	10.48	1,200
Jun 26, 2024	13.50	13.50	12.60	12.60	11.28	500
Jun 25, 2024	13.33	13.33	13.33	13.33	11.94	-
Jun 24, 2024	13.33	13.33	13.33	13.33	11.94	-
Jun 21, 2024	13.33	13.33	13.33	13.33	11.94	400
Jun 20, 2024	12.64	14.50	12.30	13.00	11.64	6,600
Jun 18, 2024	14.00	14.00	12.30	12.65	11.33	6,600
Jun 17, 2024	11.03	11.76	10.50	11.20	10.03	2,000
Jun 14, 2024	11.47	11.47	11.47	11.47	10.27	-
Jun 13, 2024	11.47	11.47	11.47	11.47	10.27	-
Jun 12, 2024	11.47	11.47	11.47	11.47	10.27	-
Jun 11, 2024	11.47	11.47	11.47	11.47	10.27	-
Jun 10, 2024	10.96	11.47	10.96	11.47	10.27	300
Jun 7, 2024	11.22	11.22	11.22	11.22	10.05	300
Jun 6, 2024	11.96	12.00	11.22	11.22	10.05	1,900
Jun 5, 2024	12.50	12.50	11.75	12.30	11.01	4,500
Jun 4, 2024	14.57	14.80	12.19	12.19	10.92	7,000
Jun 3, 2024	11.46	16.80	11.46	14.75	13.21	23,500
May 31, 2024	10.64	10.64	10.64	10.64	9.53	-
May 30, 2024	9.65	10.64	9.65	10.64	9.53	900
May 29, 2024	9.87	10.50	9.81	10.50	9.40	800
May 28, 2024	9.92	9.92	9.23	9.28	8.31	1,200
May 24, 2024	10.80	10.80	10.80	10.80	9.67	-
May 23, 2024	10.80	10.80	10.80	10.80	9.67	-
May 22, 2024	10.75	10.80	10.75	10.80	9.67	700
May 21, 2024	9.98	10.70	9.98	10.70	9.58	1,300
May 20, 2024	10.00	10.00	10.00	10.00	8.95	-
May 17, 2024	10.00	10.00	10.00	10.00	8.95	200
May 16, 2024	9.95	10.00	9.95	10.00	8.95	500
May 15, 2024	9.61	9.61	9.61	9.61	8.60	-
May 14, 2024	9.61	9.61	9.61	9.61	8.60	-
May 13, 2024	9.61	9.61	9.61	9.61	8.60	300
May 10, 2024	9.50	9.50	8.46	9.30	8.33	1,700
May 9, 2024	9.25	10.00	9.25	10.00	8.95	1,100
May 8, 2024	8.75	8.75	8.75	8.75	7.83	200
May 7, 2024	9.26	9.26	9.26	9.26	8.29	100
May 6, 2024	8.68	8.88	8.67	8.68	7.77	900
May 3, 2024	8.46	8.46	8.46	8.46	7.57	200
May 2, 2024	9.40	9.40	9.40	9.40	8.42	-
May 1, 2024	9.40	9.40	9.40	9.40	8.42	400
Apr 30, 2024	9.70	9.70	9.70	9.70	8.69	200
Apr 29, 2024	9.64	9.64	8.83	8.83	7.91	500
Apr 26, 2024	8.74	9.57	8.68	9.45	8.46	2,200
Apr 25, 2024	8.00	8.00	8.00	8.00	7.16	400
Apr 24, 2024	7.96	8.70	7.96	8.70	7.79	500
Apr 23, 2024	8.85	8.85	8.85	8.85	7.92	200
Apr 22, 2024	8.79	8.79	8.79	8.79	7.87	100
Apr 19, 2024	9.60	9.60	9.60	9.60	8.60	700
Apr 18, 2024	9.60	9.60	9.60	9.60	8.60	200
Apr 17, 2024	10.48	10.48	10.48	10.48	9.38	-
Apr 16, 2024	10.48	10.48	10.48	10.48	9.38	-
Apr 15, 2024	10.48	10.48	10.48	10.48	9.38	-
Apr 12, 2024	10.48	10.48	10.48	10.48	9.38	-
Apr 11, 2024	10.38	10.48	10.38	10.48	9.38	200
Apr 10, 2024	9.70	9.70	9.70	9.70	8.69	300
Apr 9, 2024	9.71	9.71	9.71	9.71	8.69	-
Apr 8, 2024	9.71	9.71	9.71	9.71	8.69	-
Apr 5, 2024	10.23	10.23	9.71	9.71	8.69	300
Apr 4, 2024	10.79	10.79	10.79	10.79	9.66	-
Apr 3, 2024	10.79	10.79	10.79	10.79	9.66	-
Apr 2, 2024	10.79	10.79	10.79	10.79	9.66	-
Apr 1, 2024	10.79	10.79	10.79	10.79	9.66	-
Mar 28, 2024	10.79	10.79	10.79	10.79	9.66	-
Mar 27, 2024	10.79	10.79	10.79	10.79	9.66	300
Mar 26, 2024	11.00	11.00	11.00	11.00	9.85	1,000
Mar 25, 2024	10.50	10.50	10.50	10.50	9.40	-
Mar 22, 2024	10.50	10.50	10.50	10.50	9.40	200
Mar 21, 2024	10.50	10.50	10.50	10.50	9.40	-
Mar 20, 2024	10.40	10.50	9.93	10.50	9.40	1,000
Mar 19, 2024	10.22	10.22	10.22	10.22	9.15	600
Mar 18, 2024	10.06	11.35	9.25	11.35	10.16	2,700
Mar 15, 2024	10.13	10.13	10.04	10.04	8.99	300
Mar 14, 2024	10.90	10.90	10.90	10.90	9.76	-
Mar 13, 2024	10.20	10.90	10.13	10.90	9.76	2,500
Mar 12, 2024	9.79	11.29	9.77	10.98	9.83	5,400
Mar 11, 2024	9.80	9.80	9.80	9.80	8.77	400
Mar 8, 2024	9.41	9.80	9.06	9.80	8.77	800
Mar 7, 2024	8.89	8.89	8.89	8.89	7.96	-
Mar 6, 2024	8.89	8.89	8.89	8.89	7.96	400
Mar 5, 2024	9.88	9.88	9.88	9.88	8.85	-
Mar 4, 2024	9.84	9.88	9.84	9.88	8.85	400
Mar 1, 2024	9.89	9.89	9.89	9.89	8.86	-
Feb 29, 2024	9.20	9.89	9.20	9.89	8.86	500
Feb 28, 2024	7.68	8.90	7.68	8.90	7.97	3,300
Feb 27, 2024	8.01	8.01	8.01	8.01	7.17	400
Feb 26, 2024	8.01	8.01	8.01	8.01	7.17	100
Feb 23, 2024	8.01	8.01	8.01	8.01	7.17	-
Feb 22, 2024	8.54	8.54	8.01	8.01	7.17	1,000
Feb 21, 2024	7.98	7.98	7.98	7.98	7.15	-
Feb 20, 2024	7.98	7.98	7.98	7.98	7.15	-
Feb 16, 2024	7.60	7.98	7.60	7.98	7.15	700
Feb 15, 2024	7.49	7.60	7.49	7.58	6.79	1,700
Feb 14, 2024	8.40	8.40	7.56	7.62	6.82	1,300
Feb 13, 2024	7.78	7.78	7.78	7.78	6.97	200
Feb 12, 2024	8.79	8.79	8.79	8.79	7.87	-
Feb 9, 2024	8.26	8.79	8.26	8.79	7.87	800
Feb 8, 2024	8.84	8.84	8.16	8.18	7.32	500
Feb 7, 2024	8.22	8.84	8.22	8.84	7.92	300
Feb 6, 2024	9.11	9.11	8.50	8.51	7.62	700
Feb 5, 2024	8.85	8.85	8.85	8.85	7.92	200
Feb 2, 2024	9.75	9.75	9.75	9.75	8.73	-
Feb 1, 2024	9.75	9.75	9.75	9.75	8.73	-
Jan 31, 2024	9.75	9.75	9.75	9.75	8.73	-
Jan 30, 2024	9.75	9.75	9.75	9.75	8.73	-
Jan 29, 2024	9.75	9.75	9.75	9.75	8.73	300
Jan 26, 2024	9.75	9.75	9.75	9.75	8.73	-
Jan 25, 2024	9.75	9.75	9.75	9.75	8.73	-
Jan 24, 2024	9.75	9.75	9.75	9.75	8.73	-
Jan 23, 2024	9.75	9.75	9.75	9.75	8.73	-
Jan 22, 2024	9.75	9.75	9.75	9.75	8.73	-
Jan 19, 2024	9.75	9.75	9.75	9.75	8.73	-
Jan 18, 2024	9.75	9.75	9.75	9.75	8.73	-

STG Sunlands Technology Group

5.89

+5.56%

BEDU Bright Scholar Education Holdings Limited

1.6900

0.00%

WAFU Wah Fu Education Group Limited

1.7200

+4.88%

APEI American Public Education, Inc.

21.51

+0.28%

AFYA Afya Limited

15.74

+0.58%

GSUN Golden Sun Health Technology Group Limited

2.9800

+11.61%

COE 51Talk Online Education Group

20.10

+0.50%

TCTM TCTM Kids IT Education Inc.

0.3200

+1.33%

STRA Strategic Education, Inc.

96.98

-0.16%

LINC Lincoln Educational Services Corporation

15.88

+2.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Four Seasons Education (Cayman) Inc. (FEDU)

Related Tickers