Four Seasons Education Cayman Inc (FEDU)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 11.7221418234 | 6.91 | 7.8911 | 6.5 | 2929 | 7.28103128 | DR |
| 4 | -2.08 | -21.2244897959 | 9.8 | 10.628 | 3.6899 | 17229 | 6.51527133 | DR |
| 12 | -2.68 | -25.7692307692 | 10.4 | 11.06 | 3.6899 | 8302 | 7.53214642 | DR |
| 26 | -4.68 | -37.7419354839 | 12.4 | 13 | 3.6899 | 5442 | 8.446135 | DR |
| 52 | -2.67 | -25.697786333 | 10.39 | 22.7 | 3.6899 | 4304 | 10.63383951 | DR |
| 156 | 7.069999 | 1087.69048048 | 0.650001 | 22.7 | 0.3606 | 7374 | 3.837157 | DR |
| 260 | 6.42 | 493.846153846 | 1.3 | 22.7 | 0.3205 | 197817 | 1.45701425 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 7.72 | -0.06 | -0.72 | 7.7 | 7.7361 | 7.28 | 1586 |
| 1745534400 | 7.7759 | 0.33 | 4.37 | 7.61 | 7.8911 | 7.24 | 838 |
| 1745448000 | 7.45 | 0.08 | 1.07 | 7.06 | 7.8232 | 7.06 | 3350 |
| 1745361600 | 7.3709 | 0.4 | 5.75 | 6.95 | 7.4561 | 6.73 | 2701 |
| 1745275200 | 6.97 | 0.01 | 0.14 | 6.91 | 7.2 | 6.5 | 6172 |
| 1744929600 | 6.96 | 0.25 | 3.73 | 6.8 | 6.97 | 6.32 | 1912 |
| 1744843200 | 6.71 | 0.02 | 0.30 | 6.78 | 6.91 | 6.22 | 11216 |
| 1744756800 | 6.69 | 0.29 | 4.53 | 6.33 | 6.75 | 6.1356 | 21300 |
| 1744670400 | 6.4 | 0.15 | 2.40 | 6.53 | 7.03 | 5.76 | 37361 |
| 1744411200 | 6.25 | 0.25 | 4.17 | 6.1 | 6.58 | 5.5 | 30327 |
| 1744324800 | 6 | -0.33 | -5.21 | 6.33 | 6.7696 | 5.8301 | 14616 |
| 1744238400 | 6.33 | 0.87 | 15.93 | 6.18 | 6.99 | 5.444 | 65087 |
| 1744152000 | 5.46 | -3.01 | -35.54 | 8 | 8.1 | 3.6899 | 92362 |
| 1744065600 | 8.47 | -0.44 | -4.94 | 8.38 | 9.22 | 8.38 | 1038 |
| 1743806400 | 8.91 | -0.32 | -3.47 | 9.9 | 10 | 8.57 | 15537 |
| 1743720000 | 9.23 | -0.8 | -7.98 | 9.97 | 10.18 | 8.81 | 8819 |
| 1743633600 | 10.03 | 0.02 | 0.20 | 9.63 | 10.03 | 9.41 | 3555 |
| 1743547200 | 10.01 | 0 | 0.00 | 10.1 | 10.628 | 9.3 | 5940 |
| 1743460800 | 10.01 | 0.21 | 2.14 | 9.8 | 10.2 | 9.27 | 4277 |
| 1743201600 | 9.8 | 0.44 | 4.73 | 9.8 | 9.8 | 9.23 | 474 |
| 1743115200 | 9.3576 | 0.08 | 0.84 | 8.97 | 9.9 | 8.97 | 6979 |
| 1743028800 | 9.2798 | 0.03 | 0.33 | 8.77 | 9.39 | 8.77 | 2607 |
| 1742942400 | 9.2493 | 0.17 | 1.82 | 8.9 | 9.39 | 8.78 | 4186 |
| 1742856000 | 9.084 | -0.12 | -1.26 | 9.38 | 9.38 | 8.76 | 1046 |
| 1742596800 | 9.2 | -0.19 | -2.02 | 9.3359 | 9.3899 | 9.2 | 760 |
| 1742510400 | 9.39 | -0.1 | -1.05 | 9.49 | 9.49 | 9.0399999 | 160 |
| 1742424000 | 9.49 | 0.49 | 5.44 | 9.3 | 9.49 | 8.9 | 2923 |
| 1742337600 | 9 | -0.28 | -3.02 | 9.53 | 9.81 | 9 | 2938 |
| 1742251200 | 9.28 | 0 | 0.00 | 8.9 | 9.28 | 8.9 | 392 |
| 1741992000 | 9.28 | 0 | 0.00 | 9.3 | 9.3 | 9.28 | 134 |
| 1741905600 | 9.28 | 0.06 | 0.65 | 9.38 | 9.38 | 8.95 | 697 |
| 1741819200 | 9.22 | -0.18 | -1.91 | 9.53 | 9.53 | 9.21 | 997 |
| 1741732800 | 9.4 | 0.18 | 1.95 | 9.72 | 9.72 | 9.4 | 1279 |
| 1741646400 | 9.22 | -0.25 | -2.64 | 9.5 | 10.22 | 8.6 | 18978 |
| 1741390800 | 9.4702 | -0.53 | -5.30 | 9.88 | 10.1 | 9.4702 | 33322 |
| 1741304400 | 10 | 0 | 0.00 | 10.32 | 10.32 | 9.57 | 622 |
| 1741218000 | 10 | 0.09 | 0.91 | 9.71 | 10.2 | 9.71 | 3966 |
| 1741131600 | 9.91 | -0.09 | -0.90 | 10 | 10.35 | 9.9 | 867 |
| 1741045200 | 10 | 1.77 | 21.51 | 9.9 | 10.388 | 9.4701 | 5631 |
| 1740786000 | 8.23 | -2.32 | -21.99 | 10.1 | 10.45 | 8.23 | 5208 |
| 1740699600 | 10.55 | 0 | 0.00 | 10.39 | 10.6 | 9.75 | 99 |
| 1740613200 | 10.55 | 0.62 | 6.24 | 10.49 | 10.68 | 10.06 | 2376 |
| 1740526800 | 9.93 | -0.27 | -2.65 | 10.1 | 10.19 | 9.5336 | 1958 |
| 1740440400 | 10.2 | 0.03 | 0.29 | 10.27 | 10.27 | 10.2 | 246 |
| 1740181200 | 10.17 | 0 | 0.00 | 10.19 | 10.19 | 9.925 | 319 |
| 1740094800 | 10.17 | -0.35 | -3.33 | 10.27 | 10.66 | 10.15 | 8651 |
| 1740008400 | 10.52 | -0.27 | -2.50 | 10.02 | 10.76 | 10.02 | 2617 |
| 1739922000 | 10.79 | 0.49 | 4.76 | 10.45 | 10.79 | 10 | 1580 |
| 1739576400 | 10.3 | 0.25 | 2.49 | 9.78 | 10.79 | 9.78 | 4832 |
| 1739490000 | 10.05 | 0.01 | 0.10 | 10.23 | 10.23 | 10 | 711 |
| 1739403600 | 10.04 | -0.71 | -6.60 | 10.5 | 10.6 | 9.72 | 4379 |
| 1739317200 | 10.75 | 0.73 | 7.29 | 10.02 | 10.77 | 10.02 | 3923 |
| 1739230800 | 10.02 | 0.01 | 0.10 | 9.5 | 10.03 | 9.3 | 8400 |
| 1738971600 | 10.01 | 0.46 | 4.82 | 9.9 | 10.295 | 9.9 | 880 |
| 1738885200 | 9.55 | -0.45 | -4.50 | 9.11 | 10.4544 | 9.11 | 5638 |
| 1738798800 | 10 | -0.88 | -8.09 | 10.33 | 10.45 | 9.89 | 6702 |
| 1738712400 | 10.88 | 0.84 | 8.34 | 10.26 | 11.06 | 10.12 | 5336 |
| 1738626000 | 10.0426 | -0.25 | -2.40 | 10.4 | 10.4 | 9.8 | 1247 |
| 1738366800 | 10.29 | 0 | 0.00 | 10.3 | 10.3 | 10.29 | 309 |
| 1738280400 | 10.29 | 0.39 | 3.94 | 9.7 | 10.3975 | 9.68 | 3003 |
| 1738194000 | 9.9 | -0.05 | -0.50 | 9.69 | 9.9 | 9.53 | 1972 |
| 1738107600 | 9.95 | -0.83 | -7.70 | 10.4 | 10.4 | 9.95 | 952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
