-
5 DAY PERFORMANCE
-2.07% -
1 MONTH PERFORMANCE
-5.18% -
3 MONTH PERFORMANCE
-10.76% -
6 MONTH PERFORMANCE
+29.83% -
YEAR-TO-DATE PERFORMANCE
+16.51% -
1 YEAR PERFORMANCE
+36.70%
Four Seasons Education (Cayman) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $11.40 | $11.36 (-0.35%) | $11.60 | $11.36 | 961 | |
| 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 | 137,405 | $25.16 M |
| 10/14/2024 | $12.15 | $11.89 (-2.14%) | $12.15 | $11.76 | 2,600 | $25.16 M |
| 10/11/2024 | $12.00 | $12.18 (1.5%) | $12.50 | $11.56 | 5,100 | $25.78 M |
| 10/10/2024 | $12.75 | $12.40 (-2.75%) | $12.75 | $12.01 | 2,800 | $26.24 M |
| 10/09/2024 | $12.01 | $12.47 (3.83%) | $12.47 | $11.96 | 1,030 | $26.39 M |
| 10/08/2024 | $11.94 | $11.98 (0.34%) | $12.41 | $11.82 | 4,900 | $25.35 M |
| 10/07/2024 | $12.99 | $11.90 (-8.39%) | $12.99 | $11.90 | 3,500 | $25.18 M |
| 10/04/2024 | $12.12 | $12.40 (2.31%) | $12.75 | $12.05 | 4,900 | $26.24 M |
| 10/03/2024 | $12.00 | $12.09 (0.75%) | $12.63 | $11.59 | 3,148 | $25.59 M |
| 10/02/2024 | $12.10 | $12.65 (4.55%) | $13.24 | $11.92 | 7,700 | $26.77 M |
| 10/01/2024 | $11.60 | $11.65 (0.43%) | $12.35 | $11.30 | 5,527 | $24.66 M |
| 09/30/2024 | $12.68 | $11.96 (-5.68%) | $12.79 | $11.60 | 2,600 | $25.31 M |
| 09/27/2024 | $11.99 | $11.85 (-1.17%) | $12.03 | $11.31 | 1,600 | $25.08 M |
| 09/26/2024 | $11.80 | $11.49 (-2.63%) | $12.34 | $11.25 | 6,864 | $24.32 M |
| 09/25/2024 | $11.57 | $11.36 (-1.82%) | $12.45 | $10.74 | 9,400 | $24.04 M |
| 09/24/2024 | $10.51 | $11.55 (9.9%) | $12.30 | $10.51 | 15,732 | $24.44 M |
| 09/23/2024 | $8.39 | $10.01 (19.31%) | $10.59 | $7.46 | 11,905 | $21.18 M |
| 09/20/2024 | $9.58 | $8.82 (-7.93%) | $9.59 | $7.41 | 10,600 | $18.67 M |
| 09/19/2024 | $9.08 | $9.78 (7.71%) | $9.80 | $9.08 | 1,700 | $20.70 M |
| 09/18/2024 | $10.10 | $9.43 (-6.63%) | $10.10 | $9.43 | 800 | $19.96 M |
| 09/17/2024 | $10.54 | $10.00 (-5.12%) | $10.74 | $10.00 | 2,700 | $21.16 M |
| 09/16/2024 | $10.00 | $10.26 (2.6%) | $10.89 | $10.00 | 2,100 | $21.71 M |
| 09/13/2024 | $11.53 | $10.78 (-6.5%) | $11.53 | $10.40 | 3,000 | $22.81 M |
| 09/12/2024 | $11.99 | $11.22 (-6.42%) | $11.99 | $11.22 | 3,029 | $23.75 M |
| 09/11/2024 | $11.82 | $11.82 (0%) | $11.82 | $11.82 | 300 | $25.02 M |
| 09/10/2024 | $11.48 | $11.82 (2.96%) | $11.82 | $10.82 | 1,500 | $25.02 M |
| 09/09/2024 | $11.48 | $12.00 (4.53%) | $12.00 | $11.48 | 400 | $25.40 M |
| 09/06/2024 | $12.10 | $11.35 (-6.2%) | $12.30 | $11.10 | 4,117 | $24.02 M |
| 09/05/2024 | $11.59 | $11.50 (-0.78%) | $12.00 | $11.50 | 1,100 | $24.34 M |
| 09/04/2024 | $11.80 | $11.89 (0.76%) | $13.15 | $11.21 | 14,100 | $25.16 M |
| 09/03/2024 | $16.90 | $11.66 (-31.01%) | $16.90 | $9.70 | 15,623 | $24.68 M |
| 08/30/2024 | $19.96 | $17.01 (-14.78%) | $19.96 | $16.55 | 9,431 | $36.00 M |
| 08/29/2024 | $22.70 | $21.99 (-3.13%) | $22.70 | $19.96 | 41,906 | $46.54 M |
| 08/28/2024 | $20.87 | $22.69 (8.72%) | $22.69 | $20.02 | 13,700 | $48.02 M |
| 08/27/2024 | $19.55 | $20.50 (4.86%) | $20.50 | $18.90 | 8,400 | $43.38 M |
| 08/26/2024 | $16.19 | $19.50 (20.44%) | $21.28 | $16.19 | 20,931 | $41.27 M |
| 08/23/2024 | $14.99 | $16.00 (6.74%) | $16.00 | $14.99 | 900 | $33.86 M |
| 08/22/2024 | $16.00 | $16.00 (0%) | $16.37 | $14.73 | 3,224 | $33.86 M |
| 08/21/2024 | $16.74 | $16.38 (-2.15%) | $16.75 | $16.00 | 1,200 | $34.67 M |
| 08/20/2024 | $16.85 | $16.85 (0%) | $16.85 | $16.85 | 1,038 | $35.66 M |
| 08/19/2024 | $14.64 | $16.10 (9.97%) | $16.70 | $14.60 | 2,984 | $34.07 M |
| 08/16/2024 | $13.56 | $13.56 (0%) | $13.56 | $13.56 | 500 | |
| 08/15/2024 | $13.56 | $13.56 (0%) | $13.56 | $13.56 | 525 | $28.70 M |
| 08/14/2024 | $11.70 | $11.53 (-1.45%) | $12.80 | $11.14 | 2,800 | $24.40 M |
| 08/13/2024 | $12.34 | $11.75 (-4.78%) | $12.34 | $11.75 | 1,100 | $24.87 M |
| 08/12/2024 | $12.39 | $12.35 (-0.32%) | $12.39 | $11.59 | 900 | $26.14 M |
| 08/09/2024 | $12.73 | $12.73 (0%) | $12.73 | $12.73 | 0 | |
| 08/08/2024 | $12.73 | $12.73 (0%) | $12.79 | $12.65 | 4,800 | $26.94 M |