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 | -0.6 | -6 | 10 | 10.35 | 8.6 | 11551 | 9.43667448 | DR |
| 4 | -0.62 | -6.1876247505 | 10.02 | 10.79 | 8.23 | 5278 | 9.68347075 | DR |
| 12 | -1.88 | -16.6666666667 | 11.28 | 12.16 | 8.23 | 4279 | 10.09597985 | DR |
| 26 | -2.5 | -21.0084033613 | 11.9 | 13.235 | 7.41 | 3592 | 10.66865082 | DR |
| 52 | -0.01 | -0.106269925611 | 9.41 | 22.7 | 7.41 | 2905 | 12.53227408 | DR |
| 156 | 8.81 | 1493.22033898 | 0.59 | 22.7 | 0.3205 | 21022 | 1.68826881 | DR |
| 260 | 7.95 | 548.275862069 | 1.45 | 22.7 | 0.3205 | 197085 | 1.44844615 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 33389 |
| 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 | 1256 |
| 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 |
| 1738021200 | 10.78 | 0.6 | 5.89 | 10.21 | 10.78 | 10 | 2457 |
| 1737762000 | 10.18 | -0.28 | -2.64 | 10.5 | 10.5 | 10.14 | 1498 |
| 1737675600 | 10.4558 | 0 | 0.00 | 10.4558 | 10.4558 | 10.4558 | 0 |
| 1737589200 | 10.4558 | 0.16 | 1.51 | 9.91 | 10.4558 | 9.74 | 1823 |
| 1737502800 | 10.3 | -0.19 | -1.81 | 10 | 10.65 | 9.7025 | 2358 |
| 1737157200 | 10.49 | -0.66 | -5.92 | 11.4 | 11.4 | 10.15 | 2234 |
| 1737070800 | 11.15 | 0.23 | 2.11 | 10.6 | 11.2 | 10.4001 | 23432 |
| 1736984400 | 10.92 | 0.22 | 2.06 | 10.43 | 10.94 | 10.15 | 5994 |
| 1736898000 | 10.7 | 0.2 | 1.90 | 10.4 | 11 | 10.3 | 948 |
| 1736811600 | 10.5 | 0.5 | 5.00 | 10.16 | 10.5 | 9.8 | 3913 |
| 1736552400 | 10 | 0 | 0.00 | 10.56 | 10.88 | 9.8699999 | 21320 |
| 1736379600 | 10 | 0 | 0.00 | 10.1 | 10.26 | 9.51 | 52 |
| 1736293200 | 10 | -0.2 | -1.96 | 10.23 | 10.8685 | 10 | 565 |
| 1736206800 | 10.2 | -0.1 | -0.97 | 10.28 | 10.49 | 9.61 | 1466 |
| 1735947600 | 10.3001 | -0.1 | -0.96 | 10.4 | 10.52 | 9.6199999 | 5059 |
| 1735861200 | 10.4 | 0 | 0.00 | 10.2 | 10.4 | 10.2 | 211 |
| 1735688400 | 10.4 | 0.48 | 4.79 | 10 | 10.4 | 9.7 | 309 |
| 1735602000 | 9.925 | -0.18 | -1.73 | 9.99 | 10.25 | 9.8 | 3766 |
| 1735342800 | 10.1 | 0.09 | 0.90 | 9.65 | 10.1 | 9 | 1841 |
| 1735256400 | 10.01 | -0.39 | -3.75 | 11 | 11 | 9.52 | 3559 |
| 1735077840 | 10.4 | -0.05 | -0.48 | 10.5 | 11 | 10.08 | 1386 |
| 1734997200 | 10.45 | 0.1 | 0.97 | 11.2 | 11.2 | 10.14 | 1819 |
| 1734738000 | 10.35 | -0.36 | -3.36 | 10.88 | 10.88 | 10.0393 | 2938 |
| 1734651600 | 10.71 | -0.23 | -2.10 | 11.15 | 11.21 | 10.65 | 4024 |
| 1734565200 | 10.94 | -0.35 | -3.10 | 11.97 | 12.01 | 10.72 | 2610 |
| 1734478800 | 11.29 | 0.19 | 1.71 | 11.28 | 12.16 | 11.28 | 1010 |
| 1734392400 | 11.1 | -0.22 | -1.94 | 12 | 12 | 10.5 | 1511 |
| 1734133200 | 11.32 | 0.02 | 0.18 | 11.29 | 12 | 11.29 | 873 |
| 1734046800 | 11.3 | -0.05 | -0.44 | 11.22 | 11.65 | 11.01 | 667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
