Four Seasons Education (Cayman) Stock Price History
NYSE: FEDUReal EstateOther Consumer ServicesUSD
11.19+0.7779 (+7.47%)
At close: Oct 9, 3:38 PM ET · Delayed 15 min
FEDU price history at a glance
The price history for Four Seasons Education (Cayman) (FEDU) on this page begins on November 6, 2017, when the stock closed at $200.00; it most recently closed at $11.19 on October 5, 2026. The highest price in this record is $214.60, reached on November 6, 2017; the latest close is 94.8% below that peak. Across the 8 complete calendar years in the table, FEDU finished higher in 3 and lower in 5. Its best year was 2023 (+35.2%) and its worst was 2018 (-71.4%).
Over roughly 9 years the share price changed -94.4%, a -27.6% compound annual price return (excluding dividends). In the last 12 months alone, FEDU has lost 16.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $214.60
- Date of high
- Nov 6, 2017
- Low since 2017
- $3.69
- Date of low
- Apr 7, 2025
- 52-week high
- $14.73
- 52-week low
- $6.68
- IPO year
- 2017
- Last close
- $11.19
FEDU returns
1 week
+19.66%
1 month
+7.27%
3 months
+11.49%
6 months
+1.71%
Year to date
-6.38%
1 year
-16.20%
3 years
+35.61%
5 years
-42.68%
FEDU price return, excluding dividends.
FEDU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.19 | -4.33% |
| 2025 | 11.69 | +13.53% |
| 2024 | 10.30 | +5.64% |
| 2023 | 9.75 | +35.15% |
| 2022 | 7.21 | -47.72% |
| 2021 | 13.80 | -36.11% |
| 2020 | 21.60 | -37.57% |
| 2019 | 34.60 | -32.87% |
| 2018 | 51.54 | -71.37% |
| 2017* | 180.00 | -10.00% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
FEDU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.65 | 13.50 | 10.34 | 11.19 | +7.47% | |
| 9.05 | 11.21 | 9.81 | 10.41 | +3.07% | |
| 11.00 | 12.08 | 10.10 | 10.10 | -2.88% | |
| 8.91 | 10.80 | 8.41 | 10.40 | +5.26% | |
| 9.35 | 9.88 | 9.25 | 9.88 | +5.67% | |
| 9.35 | 9.35 | 9.35 | 9.35 | +3.31% | |
| 9.05 | 9.05 | 9.05 | 9.05 | -9.50% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | +6.38% | |
| 9.13 | 9.40 | 9.13 | 9.40 | -8.05% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 9.64 | 10.22 | 9.64 | 10.22 | +2.13% | |
| 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | |
| 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | |
| 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | |
| 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | |
| 10.01 | 10.01 | 10.01 | 10.01 | -4.03% | |
| 10.43 | 10.43 | 10.43 | 10.43 | 0.00% | |
| 10.43 | 10.43 | 10.43 | 10.43 | 0.00% | |
| 10.43 | 10.43 | 10.43 | 10.43 | 0.00% | |
| 10.43 | 10.43 | 10.43 | 10.43 | 0.00% | |
| 10.43 | 10.43 | 10.43 | 10.43 | 0.00% | |
| 9.96 | 10.43 | 9.96 | 10.43 | +7.70% | |
| 10.00 | 10.00 | 9.68 | 9.68 | -1.78% | |
| 9.28 | 9.86 | 9.28 | 9.86 | +3.42% | |
| 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | |
| 9.52 | 9.53 | 9.52 | 9.53 | -2.71% | |
| 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | |
| 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | |
| 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | |
| 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | |
| 9.79 | 9.80 | 9.03 | 9.80 | 0.00% | |
| 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | |
| 9.95 | 9.95 | 9.80 | 9.80 | +6.52% | |
| 8.42 | 9.70 | 8.42 | 9.20 | -0.54% | |
| 8.05 | 9.25 | 8.05 | 9.25 | +9.14% | |
| 8.15 | 8.50 | 7.59 | 8.48 | +12.40% | |
| 7.59 | 7.60 | 6.79 | 7.54 | +9.12% | |
| 8.07 | 8.07 | 6.91 | 6.91 | -7.87% | |
| 8.00 | 8.00 | 7.50 | 7.50 | -8.54% | |
| 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | |
| 7.55 | 8.20 | 7.55 | 8.20 | -1.09% | |
| 7.52 | 8.96 | 7.52 | 8.29 | +3.62% | |
| 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | |
| 7.59 | 8.00 | 7.59 | 8.00 | -0.63% | |
| 8.52 | 8.55 | 8.05 | 8.05 | +3.56% | |
| 8.66 | 8.66 | 7.77 | 7.77 | -10.23% | |
| 8.66 | 8.66 | 8.66 | 8.66 | +7.44% | |
| 8.06 | 8.06 | 8.06 | 8.06 | -8.30% | |
| 8.79 | 8.79 | 8.79 | 8.79 | +8.25% | |
| 8.12 | 8.12 | 8.12 | 8.12 | 0.00% | |
| 7.89 | 8.12 | 7.79 | 8.12 | +6.84% | |
| 8.65 | 8.65 | 7.60 | 7.60 | -10.48% | |
| 8.90 | 8.94 | 8.49 | 8.49 | -12.38% | |
| 9.69 | 9.69 | 9.69 | 9.69 | -3.44% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | -0.35% | |
| 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | |
| 10.07 | 10.07 | 10.07 | 10.07 | +4.46% | |
| 9.64 | 9.64 | 9.64 | 9.64 | -8.19% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | +2.04% | |
| 10.30 | 10.30 | 10.24 | 10.29 | -0.87% | |
| 9.60 | 10.56 | 9.60 | 10.38 | -4.33% | |
| 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | |
| 10.00 | 10.85 | 10.00 | 10.85 | +0.37% | |
| 10.81 | 10.81 | 10.81 | 10.81 | 0.00% | |
| 10.81 | 10.81 | 10.81 | 10.81 | 0.00% | |
| 10.81 | 10.81 | 10.81 | 10.81 | 0.00% | |
| 10.81 | 10.81 | 10.81 | 10.81 | 0.00% | |
| 10.81 | 10.81 | 10.81 | 10.81 | 0.00% | |
| 9.87 | 10.81 | 9.87 | 10.81 | +5.46% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | -6.82% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | +0.82% | |
| 9.82 | 11.00 | 9.82 | 10.91 | -0.01% | |
| 10.91 | 10.91 | 10.91 | 10.91 | 0.00% | |
| 10.91 | 10.91 | 10.91 | 10.91 | +7.89% | |
| 10.11 | 10.11 | 10.11 | 10.11 | -6.27% | |
| 10.79 | 10.79 | 10.79 | 10.79 | +7.90% | |
| 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | |
| 11.00 | 11.00 | 11.00 | 11.00 | +6.74% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.52 | 10.53 | 10.31 | 10.31 | +8.47% | |
| 9.50 | 9.50 | 9.50 | 9.50 | -7.77% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.36 | 10.36 | 10.30 | 10.30 | -1.90% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.10 | 11.00 | 10.10 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | +0.77% | |
| 10.42 | 10.42 | 10.42 | 10.42 | -5.27% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | +7.74% | |
| 10.21 | 10.21 | 10.21 | 10.21 | -2.48% | |
| 10.47 | 10.47 | 10.47 | 10.47 | +9.29% | |
| 9.58 | 9.58 | 9.58 | 9.58 | -8.85% | |
| 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | |
| 10.51 | 10.51 | 10.51 | 10.51 | -1.31% | |
| 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | |
| 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | |
| 10.65 | 10.65 | 10.65 | 10.65 | +4.93% | |
| 10.31 | 10.31 | 10.15 | 10.15 | 0.00% | |
| 10.99 | 10.99 | 10.15 | 10.15 | -7.65% | |
| 10.52 | 11.00 | 10.50 | 10.99 | -0.08% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | +2.61% | |
| 10.72 | 10.72 | 10.72 | 10.72 | 0.00% | |
| 10.69 | 10.81 | 10.69 | 10.72 | +0.28% | |
| 10.78 | 10.78 | 9.97 | 10.69 | -0.93% | |
| 10.79 | 10.79 | 10.79 | 10.79 | 0.00% | |
| 10.79 | 10.79 | 10.79 | 10.79 | 0.00% | |
| 10.01 | 10.79 | 9.82 | 10.79 | +2.08% | |
| 10.53 | 11.04 | 10.32 | 10.57 | -3.38% | |
| 10.04 | 10.94 | 9.69 | 10.94 | +11.63% | |
| 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | |
| 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | |
| 9.80 | 9.80 | 9.80 | 9.80 | -4.11% | |
| 10.26 | 10.26 | 10.22 | 10.22 | -0.29% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 9.72 | 10.25 | +6.33% | |
| 9.64 | 9.64 | 9.64 | 9.64 | 0.00% | |
| 9.64 | 9.64 | 9.64 | 9.64 | -2.58% | |
| 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | |
| 10.20 | 10.20 | 9.90 | 9.90 | +2.12% | |
| 9.69 | 9.69 | 9.69 | 9.69 | +4.76% | |
| 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | |
| 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | |
| 10.00 | 10.00 | 9.25 | 9.25 | -10.19% | |
| 10.10 | 10.60 | 10.10 | 10.30 | +1.98% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 9.94 | 10.48 | 9.94 | 10.10 | -1.37% | |
| 9.70 | 10.24 | 9.70 | 10.24 | +2.40% | |
| 10.10 | 10.20 | 10.00 | 10.00 | +0.50% | |
| 10.49 | 10.49 | 9.39 | 9.95 | -0.50% | |
| 10.18 | 10.69 | 9.75 | 10.00 | -4.58% | |
| 10.48 | 10.48 | 10.48 | 10.48 | 0.00% | |
| 10.48 | 10.48 | 10.48 | 10.48 | 0.00% | |
| 9.74 | 10.48 | 9.64 | 10.48 | +2.90% | |
| 9.94 | 10.25 | 9.94 | 10.19 | +1.49% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.37 | 10.37 | 10.04 | 10.04 | +1.36% | |
| 10.01 | 10.01 | 9.61 | 9.90 | -1.44% | |
| 9.49 | 10.20 | 9.24 | 10.05 | +11.36% | |
| 9.10 | 9.52 | 8.75 | 9.02 | -0.88% | |
| 9.28 | 10.00 | 8.74 | 9.10 | -3.60% | |
| 8.98 | 9.44 | 8.98 | 9.44 | +7.64% | |
| 9.32 | 9.36 | 8.69 | 8.77 | -5.90% | |
| 9.15 | 9.88 | 8.95 | 9.32 | +1.86% | |
| 9.98 | 10.35 | 8.90 | 9.15 | +0.22% | |
| 9.50 | 9.50 | 9.13 | 9.13 | -6.84% | |
| 9.80 | 9.80 | 9.80 | 9.80 | -2.47% | |
| 9.95 | 10.34 | 9.69 | 10.05 | +0.98% | |
| 10.15 | 10.15 | 9.95 | 9.95 | -3.30% | |
| 9.91 | 10.50 | 9.84 | 10.29 | +2.90% | |
| 8.35 | 10.00 | 6.68 | 10.00 | +30.21% | |
| 11.00 | 11.11 | 7.68 | 7.68 | -30.18% | |
| 11.65 | 11.65 | 11.00 | 11.00 | -2.74% | |
| 11.31 | 11.62 | 11.31 | 11.31 | -6.30% | |
| 12.07 | 12.07 | 12.07 | 12.07 | 0.00% | |
| 12.07 | 12.07 | 12.07 | 12.07 | 0.00% | |
| 12.07 | 12.07 | 12.07 | 12.07 | 0.00% | |
| 12.07 | 12.07 | 12.07 | 12.07 | 0.00% | |
| 12.07 | 12.07 | 12.07 | 12.07 | 0.00% | |
| 12.07 | 12.07 | 12.07 | 12.07 | +2.59% | |
| 11.28 | 11.77 | 11.28 | 11.77 | -1.96% | |
| 12.11 | 12.11 | 11.97 | 12.00 | +0.10% | |
| 11.99 | 11.99 | 11.99 | 11.99 | +2.51% | |
| 11.69 | 12.00 | 11.69 | 11.69 | -2.14% | |
| 11.95 | 11.95 | 11.95 | 11.95 | 0.00% | |
| 11.04 | 11.96 | 10.11 | 11.95 | +3.02% | |
| 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | |
| 11.70 | 11.70 | 10.07 | 11.60 | 0.00% | |
| 11.60 | 11.60 | 11.60 | 11.60 | +5.45% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.55 | 11.55 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | -4.76% | |
| 11.76 | 12.30 | 11.42 | 11.55 | +1.14% | |
| 11.27 | 12.60 | 11.26 | 11.42 | +1.87% | |
| 11.21 | 11.21 | 11.21 | 11.21 | -16.84% | |
| 13.48 | 13.48 | 13.48 | 13.48 | 0.00% | |
| 12.75 | 13.50 | 12.75 | 13.48 | +3.69% | |
| 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | |
| 13.00 | 13.00 | 13.00 | 13.00 | -0.08% | |
| 13.02 | 13.06 | 13.01 | 13.01 | -2.55% | |
| 13.35 | 13.35 | 13.35 | 13.35 | 0.00% | |
| 13.35 | 13.35 | 13.35 | 13.35 | 0.00% | |
| 13.35 | 13.35 | 13.35 | 13.35 | 0.00% | |
| 13.35 | 13.35 | 13.35 | 13.35 | 0.00% | |
| 13.35 | 13.35 | 13.35 | 13.35 | 0.00% | |
| 13.35 | 13.35 | 13.35 | 13.35 | 0.00% | |
| 13.35 | 13.35 | 13.35 | 13.35 | 0.00% | |
| 13.31 | 14.05 | 13.01 | 13.35 | +0.60% | |
| 13.27 | 13.27 | 13.27 | 13.27 | +2.08% | |
| 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | |
| 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | |
| 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | |
| 13.00 | 13.00 | 13.00 | 13.00 | -9.60% | |
| 14.38 | 14.38 | 14.38 | 14.38 | 0.00% | |
| 14.38 | 14.38 | 14.38 | 14.38 | 0.00% | |
| 14.38 | 14.38 | 14.38 | 14.38 | 0.00% | |
| 14.38 | 14.38 | 14.38 | 14.38 | 0.00% | |
| 14.38 | 14.38 | 14.38 | 14.38 | 0.00% | |
| 14.50 | 14.50 | 14.38 | 14.38 | -0.76% | |
| 14.49 | 14.49 | 14.49 | 14.49 | 0.00% | |
| 14.49 | 14.49 | 14.49 | 14.49 | 0.00% | |
| 14.49 | 14.49 | 14.49 | 14.49 | 0.00% | |
| 14.49 | 14.49 | 14.49 | 14.49 | +6.94% | |
| 13.60 | 13.75 | 13.55 | 13.55 | -0.30% | |
| 13.67 | 13.67 | 13.59 | 13.59 | -7.54% | |
| 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | |
| 14.70 | 14.70 | 14.70 | 14.70 | +5.00% | |
| 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | |
| 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | |
| 13.00 | 14.00 | 13.00 | 14.00 | 0.00% | |
| 14.00 | 14.00 | 14.00 | 14.00 | +1.97% | |
| 14.73 | 14.73 | 13.73 | 13.73 | -6.79% | |
| 13.05 | 14.73 | 13.05 | 14.73 | +5.29% | |
| 13.99 | 13.99 | 13.99 | 13.99 | 0.00% | |
| 13.97 | 13.99 | 13.97 | 13.99 | +3.55% | |
| 13.51 | 13.51 | 13.51 | 13.51 | 0.00% | |
| 13.50 | 13.51 | 13.50 | 13.51 | -3.36% | |
| 14.00 | 14.00 | 13.50 | 13.98 | +7.54% | |
| 13.01 | 13.99 | 13.00 | 13.00 | -2.62% | |
| 13.35 | 13.35 | 13.35 | 13.35 | 0.00% | |
| 13.22 | 13.35 | 13.00 | 13.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FEDU chart for longer ranges.