Skip to main content
FEDU logo

Four Seasons Education (Cayman) Inc.

FEDUNYSEConsumer StaplesEducation & Training Services

$10.48Today:- (-)1Y −25.14%

As of Oct 23, 2026 close

Market cap
$24.01M
P/E (TTM)
3.52
Forward P/E
0.57
Dividend yield
-
52-week range
$6.68$14.73
Volume (live)
-
Avg. volume (3M)
3.92K

Four Seasons Education (Cayman) (FEDU) Historical Stock Prices

Analyze Four Seasons Education (Cayman) (FEDU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Four Seasons Education (Cayman) (FEDU) Interactive Price Chart

Interactive historical price chart showing Four Seasons Education (Cayman) stock price movements and trends across multiple time periods.

Loading chart...

FEDU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FEDU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202610.4810.4810.4810.4810.48N/A
Oct 22, 202610.4810.4810.4810.4810.48N/A
Oct 21, 202610.4810.4810.4810.4810.48N/A
Oct 20, 202610.4810.4810.4810.4810.48N/A
Oct 19, 202610.4810.4810.4810.4810.481.45K
Oct 16, 202610.6410.6410.6410.6410.64693
Oct 15, 202611.4211.6010.5311.0011.0014.32K
Oct 14, 202611.9811.9811.2511.4411.441.59K
Oct 13, 202610.6013.8910.4512.0012.0021.15K
Oct 12, 202610.5010.509.609.839.832.98K
Oct 9, 20269.6513.509.6511.1911.1918.60K
Oct 8, 20269.0512.009.0510.4110.4116.62K
Oct 7, 202611.0013.1910.1010.1010.108.32K
Oct 6, 20268.9110.808.4110.4010.4027.01K
Oct 5, 20269.359.889.259.889.883.21K
Oct 2, 20269.359.359.359.359.35346
Oct 1, 20269.059.059.059.059.05147
Sep 30, 202610.0010.0010.0010.0010.00N/A
Sep 29, 202610.0010.0010.0010.0010.00N/A
Sep 28, 202610.0010.0010.0010.0010.00N/A
Sep 25, 202610.0010.0010.0010.0010.00468
Sep 24, 20269.139.409.139.409.40318
Sep 23, 202610.2210.2210.2210.2210.22N/A
Sep 22, 202610.2210.2210.2210.2210.22N/A
Sep 21, 202610.2210.2210.2210.2210.22N/A
Sep 18, 20269.6410.229.6410.2210.22287
Sep 17, 202610.0110.0110.0110.0110.01N/A
Sep 16, 202610.0110.0110.0110.0110.01N/A
Sep 15, 202610.0110.0110.0110.0110.01N/A
Sep 14, 202610.0110.0110.0110.0110.01N/A
Sep 11, 202610.0110.0110.0110.0110.01174
Sep 10, 202610.4310.4310.4310.4310.43N/A
Sep 9, 202610.4310.4310.4310.4310.43N/A
Sep 8, 202610.4310.4310.4310.4310.43N/A
Sep 4, 202610.4310.4310.4310.4310.43N/A
Sep 3, 202610.4310.4310.4310.4310.43N/A
Sep 2, 20269.9610.439.9610.4310.432.99K
Sep 1, 202610.0010.009.689.689.68474
Aug 31, 20269.289.869.289.869.86791
Aug 28, 20269.539.539.539.539.53N/A
Aug 27, 20269.529.539.529.539.53684
Aug 26, 20269.809.809.809.809.80N/A
Aug 25, 20269.809.809.809.809.80N/A
Aug 24, 20269.809.809.809.809.80N/A
Aug 21, 20269.809.809.809.809.80N/A
Aug 20, 20269.799.809.039.809.801.97K
Aug 19, 20269.809.809.809.809.80N/A
Aug 18, 20269.959.959.809.809.80809
Aug 17, 20268.429.708.429.209.201.09K
Aug 14, 20268.059.258.059.259.251.67K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.