Four Seasons Education Cayman Inc (FEDU)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722552000 | 12.9501 | 0 | 0.00 | 14 | 14 | 12.9501 | 193 |
| 1722465600 | 12.9501 | -3.05 | -19.06 | 17.12 | 17.12 | 12.9501 | 2872 |
| 1722379200 | 15.9999 | 0 | 0.00 | 16.79 | 16.79 | 15.9999 | 100 |
| 1722292800 | 15.9999 | 0 | 0.00 | 15.8 | 15.9999 | 15.36 | 161 |
| 1722033600 | 15.9999 | 0 | 0.00 | 16.079999 | 16.079999 | 15.2 | 194 |
| 1721947200 | 15.9999 | -0.35 | -2.14 | 16 | 16 | 15.9999 | 809 |
| 1721860800 | 16.35 | 3.15 | 23.86 | 13.3 | 17.78 | 13.3 | 8711 |
| 1721774400 | 13.2 | -0.03 | -0.23 | 13.69 | 13.69 | 12.69 | 474 |
| 1721688000 | 13.23 | -0.77 | -5.50 | 14.49 | 14.5 | 13.04 | 715 |
| 1721428800 | 14 | 0.5 | 3.70 | 14 | 14 | 14 | 245 |
| 1721342400 | 13.5 | 0.5 | 3.85 | 12.5 | 13.5 | 12.5 | 647 |
| 1721256000 | 13 | 1.17 | 9.89 | 11.7 | 14.5 | 11.7 | 12192 |
| 1721169600 | 11.83 | 0.83 | 7.55 | 11.01 | 13.2 | 11 | 7797 |
| 1721083200 | 11 | 0 | 0.00 | 11.35 | 11.35 | 11 | 93 |
| 1720824000 | 11 | 0 | 0.00 | 11 | 11 | 10.8 | 504 |
| 1720737600 | 10.9999 | 0 | 0.00 | 10 | 10.9999 | 10 | 373 |
| 1720651200 | 10.9999 | 0 | 0.00 | 11 | 11 | 10.9999 | 2 |
| 1720564800 | 10.9999 | -0.19 | -1.70 | 10.5 | 10.9999 | 10.5 | 220 |
| 1720478400 | 11.19 | -0.75 | -6.28 | 12.15 | 12.15 | 11.19 | 205 |
| 1720219200 | 11.94 | 0 | 0.00 | 11.13 | 11.94 | 10.53 | 402 |
| 1720040640 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1719960000 | 11.94 | 0 | 0.00 | 12 | 12 | 11.9 | 14 |
| 1719873600 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 10.79 | 57 |
| 1719614400 | 11.94 | 0.23 | 1.96 | 11.5 | 11.94 | 11.5 | 397 |
| 1719528000 | 11.71 | -0.89 | -7.06 | 12.8 | 12.8 | 11.42 | 1162 |
| 1719441600 | 12.6 | -0.73 | -5.48 | 13.45 | 13.5 | 12.6 | 531 |
| 1719355200 | 13.33 | 0 | 0.00 | 13 | 13.33 | 13 | 149 |
| 1719268800 | 13.33 | 0 | 0.00 | 13.69 | 13.69 | 13.33 | 107 |
| 1719009600 | 13.33 | 0.33 | 2.54 | 13.33 | 13.33 | 12.4 | 369 |
| 1718923200 | 13 | 0.35 | 2.77 | 13 | 14.5 | 12.3 | 6354 |
| 1718750400 | 12.65 | 1.45 | 12.95 | 14 | 14 | 12.3 | 6595 |
| 1718664000 | 11.2 | -0.27 | -2.35 | 10.52 | 11.76 | 10.5 | 2022 |
| 1718404800 | 11.47 | 0 | 0.00 | 10.51 | 11.47 | 10.51 | 6 |
| 1718318400 | 11.47 | 0 | 0.00 | 10.5 | 11.47 | 10.32 | 28 |
| 1718232000 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 73 |
| 1718145600 | 11.47 | 0 | 0.00 | 10.96 | 11.47 | 10.96 | 37 |
| 1718059200 | 11.47 | 0.25 | 2.23 | 11.59 | 11.59 | 10.43 | 335 |
| 1717800000 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 208 |
| 1717713600 | 11.22 | -1.08 | -8.78 | 11.07 | 12 | 11.07 | 1937 |
| 1717627200 | 12.3 | 0.11 | 0.87 | 12.14 | 12.5 | 11.7492 | 4516 |
| 1717540800 | 12.1938 | -2.56 | -17.33 | 14.57 | 14.8 | 12.1938 | 6899 |
| 1717454400 | 14.75 | 4.11 | 38.63 | 10.8 | 18.62 | 10.8 | 23488 |
| 1717195200 | 10.64 | 0 | 0.00 | 10.55 | 10.64 | 10.55 | 5 |
| 1717108800 | 10.64 | 0.14 | 1.33 | 9.65 | 10.64 | 9.65 | 926 |
| 1717022400 | 10.5 | 1.22 | 13.15 | 10 | 10.5 | 9.815 | 823 |
| 1716936000 | 9.28 | -1.52 | -14.07 | 10.56 | 10.56 | 9.23 | 1003 |
| 1716590400 | 10.8 | 0 | 0.00 | 10.56 | 10.8 | 10.56 | 7 |
| 1716504000 | 10.8 | 0 | 0.00 | 10.56 | 10.8 | 10.56 | 6 |
| 1716417600 | 10.8 | 0.1 | 0.93 | 10.32 | 10.8 | 10.32 | 719 |
| 1716331200 | 10.7 | 0.7 | 7.00 | 9.98 | 10.7 | 9.85 | 1303 |
| 1716244800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 43 |
| 1715985600 | 10 | 0 | 0.00 | 10 | 10.2 | 10 | 190 |
| 1715899200 | 10 | 0.39 | 4.06 | 9.75 | 10 | 9.61 | 504 |
| 1715812800 | 9.61 | 0 | 0.00 | 9.4 | 9.61 | 9.4 | 66 |
| 1715726400 | 9.61 | 0 | 0.00 | 9.42 | 9.61 | 9.42 | 10 |
| 1715640000 | 9.61 | 0.31 | 3.33 | 9.47 | 9.61 | 9.47 | 328 |
| 1715380800 | 9.3 | -0.7 | -7.00 | 10.25 | 10.25 | 8.3699999 | 1704 |
| 1715294400 | 10 | 1.25 | 14.29 | 9.25 | 10 | 9.25 | 1125 |
| 1715208000 | 8.75 | -0.51 | -5.54 | 8.73 | 8.75 | 8.73 | 157 |
| 1715121600 | 9.2636 | 0.58 | 6.72 | 9.2636 | 9.2636 | 9 | 130 |
| 1715035200 | 8.68 | 0.22 | 2.60 | 8 | 8.88 | 8 | 930 |
| 1714776000 | 8.46 | -0.94 | -10.00 | 8.955 | 8.955 | 8.46 | 165 |
| 1714689600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.38 | 113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
