5 DAY PERFORMANCE
+7.00%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
-10.01%
6 MONTH PERFORMANCE
-2.73%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+9.74%
Four Seasons Education (Cayman) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $10.54 | $10.70 (1.52%) | $10.70 | $10.30 | 948 | $2.26 M |
| 01/13/2025 | $10.10 | $10.50 (3.96%) | $10.50 | $9.80 | 4,113 | $2.22 M |
| 01/10/2025 | $10.56 | $10.00 (-5.3%) | $10.88 | $9.87 | 32,624 | $2.12 M |
| 01/08/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 137,405 | $2.12 M |
| 01/07/2025 | $10.87 | $10.00 (-8%) | $10.87 | $10.00 | 600 | $2.12 M |
| 01/06/2025 | $10.20 | $10.20 (0%) | $10.49 | $10.10 | 1,500 | $2.16 M |
| 01/03/2025 | $10.20 | $10.30 (0.98%) | $10.52 | $10.18 | 5,100 | $2.18 M |
| 01/02/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 68,852 | $2.20 M |
| 12/31/2024 | $10.20 | $10.40 (1.96%) | $10.40 | $10.20 | 309 | $2.20 M |
| 12/30/2024 | $10.25 | $9.93 (-3.12%) | $10.25 | $9.80 | 3,800 | $2.10 M |
| 12/27/2024 | $9.00 | $10.10 (12.22%) | $10.10 | $9.00 | 1,841 | $2.14 M |
| 12/26/2024 | $10.37 | $10.01 (-3.47%) | $10.58 | $9.52 | 3,600 | $2.12 M |
| 12/24/2024 | $10.08 | $10.40 (3.17%) | $10.50 | $10.08 | 1,400 | $2.20 M |
| 12/23/2024 | $10.37 | $10.45 (0.77%) | $10.58 | $10.14 | 1,819 | $2.21 M |
| 12/20/2024 | $10.10 | $10.35 (2.48%) | $10.40 | $10.04 | 2,938 | $2.19 M |
| 12/19/2024 | $10.89 | $10.71 (-1.65%) | $11.21 | $10.65 | 4,024 | $2.27 M |
| 12/18/2024 | $10.81 | $10.94 (1.2%) | $11.70 | $10.72 | 2,610 | $23.15 M |
| 12/17/2024 | $11.28 | $11.29 (0.09%) | $12.16 | $11.28 | 1,010 | $23.89 M |
| 12/16/2024 | $11.11 | $11.10 (-0.09%) | $11.31 | $11.00 | 1,511 | $23.49 M |
| 12/13/2024 | $11.30 | $11.32 (0.18%) | $11.32 | $11.30 | 900 | $23.96 M |
| 12/12/2024 | $11.01 | $11.30 (2.63%) | $11.40 | $11.01 | 700 | $23.91 M |
| 12/11/2024 | $11.90 | $11.35 (-4.62%) | $12.05 | $11.35 | 4,700 | $24.02 M |
| 12/10/2024 | $12.00 | $11.15 (-7.08%) | $12.23 | $10.80 | 2,100 | $23.60 M |
| 12/09/2024 | $10.93 | $11.21 (2.56%) | $11.21 | $10.93 | 543 | $23.72 M |
| 12/06/2024 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 34,576 | $22.14 M |
| 12/05/2024 | $10.09 | $10.46 (3.67%) | $10.46 | $10.09 | 1,600 | $22.14 M |
| 12/04/2024 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 300 | $22.54 M |
| 12/03/2024 | $10.31 | $10.30 (-0.1%) | $10.60 | $9.05 | 4,300 | $21.80 M |
| 12/02/2024 | $10.26 | $10.45 (1.85%) | $10.45 | $10.26 | 1,133 | $22.12 M |
| 11/29/2024 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 17,438 | $22.26 M |
| 11/27/2024 | $10.22 | $10.52 (2.94%) | $10.86 | $10.17 | 2,633 | $22.26 M |
| 11/26/2024 | $10.51 | $10.53 (0.19%) | $10.77 | $10.51 | 1,200 | $22.29 M |
| 11/25/2024 | $10.31 | $10.91 (5.82%) | $10.91 | $10.31 | 548 | $23.09 M |
| 11/22/2024 | $10.36 | $10.80 (4.25%) | $10.80 | $10.30 | 845 | $22.86 M |
| 11/21/2024 | $11.74 | $11.28 (-3.92%) | $11.74 | $11.00 | 809 | $23.87 M |
| 11/20/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 300 | $23.32 M |
| 11/19/2024 | $10.59 | $11.00 (3.87%) | $11.00 | $10.59 | 718 | $23.28 M |
| 11/18/2024 | $10.71 | $11.00 (2.71%) | $11.00 | $10.70 | 1,800 | $23.28 M |
| 11/15/2024 | $11.14 | $10.96 (-1.62%) | $11.14 | $10.65 | 2,500 | $23.20 M |
| 11/14/2024 | $11.05 | $10.96 (-0.81%) | $11.05 | $10.96 | 708 | $23.20 M |
| 11/13/2024 | $11.09 | $11.20 (0.99%) | $11.20 | $11.09 | 1,200 | $23.70 M |
| 11/12/2024 | $11.40 | $11.45 (0.44%) | $11.48 | $11.40 | 2,604 | $24.23 M |
| 11/11/2024 | $12.48 | $11.40 (-8.65%) | $12.48 | $11.40 | 1,300 | $24.13 M |
| 11/08/2024 | $11.40 | $11.88 (4.21%) | $11.88 | $11.36 | 2,442 | $25.14 M |
| 11/07/2024 | $11.49 | $11.50 (0.09%) | $11.99 | $11.04 | 3,400 | $24.34 M |
| 11/06/2024 | $12.11 | $11.52 (-4.87%) | $12.11 | $11.40 | 3,600 | $24.38 M |
| 11/05/2024 | $11.51 | $11.50 (-0.09%) | $11.74 | $11.27 | 4,314 | $24.34 M |
| 11/04/2024 | $11.87 | $11.50 (-3.12%) | $11.87 | $10.90 | 13,800 | $24.34 M |
| 11/01/2024 | $11.50 | $11.60 (0.87%) | $11.90 | $11.46 | 10,705 | $24.55 M |
| 10/31/2024 | $11.60 | $11.50 (-0.86%) | $12.00 | $11.30 | 1,800 | $24.34 M |
| 10/30/2024 | $11.82 | $12.01 (1.61%) | $12.15 | $11.82 | 900 | $25.42 M |
| 10/29/2024 | $11.89 | $12.15 (2.19%) | $12.47 | $11.89 | 2,238 | $25.71 M |
| 10/28/2024 | $12.15 | $12.09 (-0.49%) | $12.15 | $12.09 | 1,900 | $25.59 M |
| 10/25/2024 | $12.04 | $11.73 (-2.57%) | $12.04 | $11.72 | 800 | $24.82 M |
| 10/24/2024 | $12.35 | $12.04 (-2.51%) | $12.35 | $11.99 | 1,300 | $25.48 M |
| 10/23/2024 | $11.84 | $11.75 (-0.76%) | $12.28 | $11.54 | 7,405 | $24.87 M |
| 10/22/2024 | $12.26 | $11.91 (-2.85%) | $12.26 | $11.91 | 1,011 | $25.21 M |
| 10/21/2024 | $11.82 | $11.65 (-1.44%) | $11.82 | $11.65 | 1,400 | $24.66 M |
| 10/18/2024 | $12.10 | $11.99 (-0.91%) | $12.21 | $11.80 | 3,000 | $25.37 M |
| 10/17/2024 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 827 | $26.45 M |
| 10/16/2024 | $12.93 | $11.89 (-8.04%) | $12.93 | $11.89 | 700 | $25.16 M |
| 10/15/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 8,869 | $25.16 M |