NYSE:FEDU | Historical Stock Price | Four Seasons Education (Cayman) Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-07 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.92$12.09$24.70$50.47$103.10$210.632017-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.00$33.651,680——
2019-12-30$31.40$33.023,380——
2019-12-27$35.00$36.813,010——
2019-12-26$35.80$37.65110——
2019-12-24$35.00$36.81530——
2019-12-23$36.40$38.28210——
2019-12-20$36.40$38.28335——
2019-12-19$37.10$39.0255——
2019-12-18$36.00$37.86475——
2019-12-17$36.42$38.30410——
2019-12-16$38.00$39.9625——
2019-12-13$37.80$39.7560——
2019-12-12$37.20$39.1280——
2019-12-11$38.00$39.9645——
2019-12-10$36.40$38.28110——
2019-12-09$36.60$38.49235——
2019-12-06$36.60$38.49480——
2019-12-05$38.00$39.9645——
2019-12-04$37.80$39.75190——
2019-12-03$37.00$38.91340——
2019-12-02$38.60$40.59365——
2019-11-29$40.40$42.496,900——
2019-11-27$39.90$41.963,520——
2019-11-26$41.00$43.126,185——
2019-11-25$41.40$43.543,360——
2019-11-22$43.40$45.642,930——
2019-11-21$43.40$45.642,785——
2019-11-20$43.40$45.641,570——
2019-11-19$43.00$45.222,115——
2019-11-18$43.80$46.06115——
2019-11-15$44.00$46.272,840——
2019-11-14$43.00$45.224,300——
2019-11-13$43.20$45.434,530——
2019-11-12$42.40$44.594,120——
2019-11-11$41.80$43.963,645——
2019-11-08$40.00$42.074,445——
2019-11-07$40.00$42.073,735——
2019-11-06$40.20$42.282,645——
2019-11-05$40.20$42.283,200——
2019-11-04$39.60$41.654,325——
2019-11-01$39.60$41.654,495——
2019-10-31$38.00$39.96535——
2019-10-30$38.00$39.962,200——
2019-10-29$37.80$39.75860——
2019-10-28$37.80$39.75485——
2019-10-25$37.30$39.23405——
2019-10-24$37.40$39.33470——
2019-10-23$38.40$40.381,640——
2019-10-22$36.40$38.28160——
2019-10-21$36.20$38.0720——
2019-10-18$36.00$37.865——
2019-10-17$36.00$37.8610——
2019-10-16$35.60$37.4425——
2019-10-15$35.40$37.23145——
2019-10-14$35.80$37.655——
2019-10-11$35.80$37.65270——
2019-10-10$36.40$38.2820——
2019-10-09$36.40$38.2870——
2019-10-08$36.62$38.5115——
2019-10-07$36.20$38.0780——
2019-10-04$36.20$38.07270——
2019-10-03$35.80$37.65105——
2019-10-02$36.20$38.0725——
2019-10-01$36.20$38.07160——
2019-09-30$36.40$38.285——
2019-09-27$35.88$37.7330——
2019-09-26$36.40$38.28350——
2019-09-25$35.00$36.81275——
2019-09-24$34.80$36.60755——
2019-09-23$34.80$36.6020——
2019-09-20$35.60$37.44215——
2019-09-19$33.60$35.34950——
2019-09-18$34.00$35.761,330——
2019-09-17$36.00$37.86480——
2019-09-16$36.00$37.86970——
2019-09-13$35.80$37.65735——
2019-09-12$39.40$41.44800——
2019-09-11$40.40$42.491,180——
2019-09-10$41.00$43.12130——
2019-09-09$41.80$43.96280——
2019-09-06$42.80$45.0155——
2019-09-05$43.80$46.0660——
2019-09-04$42.80$45.0185——
2019-09-03$43.60$45.85190——
2019-08-30$45.80$48.171,925——
2019-08-29$44.40$46.69120——
2019-08-28$46.60$49.011,915——
2019-08-27$45.00$47.322,035——
2019-08-26$43.40$45.64200——
2019-08-23$46.60$49.011,315——
2019-08-22$46.20$48.591,850——
2019-08-21$45.40$47.75950——
2019-08-20$45.00$47.321,730——
2019-08-19$43.40$45.64505——
2019-08-16$42.20$44.382,730——
2019-08-15$41.60$43.751,480——
2019-08-14$42.00$44.174,625——
2019-08-13$41.02$43.14460——
2019-08-12$40.60$42.701,815——
2019-08-09$40.00$42.072,165——
2019-08-08$38.80$40.802,025——
2019-08-07$38.00$39.961,920——
2019-08-06$38.00$39.962,760——
2019-08-05$38.60$40.594,310——
2019-08-02$33.80$35.552,955——
2019-08-01$31.00$32.60365——
2019-07-31$35.60$37.442,935——
2019-07-30$33.80$35.553,045——
2019-07-29$36.30$38.18450——
2019-07-26$35.60$37.44885——
2019-07-25$36.80$38.70370——
2019-07-24$36.80$38.701,005——
2019-07-23$36.80$38.700——
2019-07-22$36.80$38.70135——
2019-07-19$37.00$38.91340——
2019-07-18$37.60$39.54110——
2019-07-17$36.50$38.39540——
2019-07-16$36.00$37.86230——
2019-07-15$36.60$38.4920——
2019-07-12$37.00$38.9190——
2019-07-11$36.60$38.49380——
2019-07-10$37.60$39.541,065——
2019-07-09$36.40$38.28375——
2019-07-08$36.00$37.86750——
2019-07-05$36.80$38.701,705——
2019-07-03$36.40$38.280——
2019-07-02$36.40$38.281,345——
2019-07-01$36.50$38.391,400——
2019-06-28$36.00$37.861,600——
2019-06-27$35.00$36.813,565——
2019-06-26$36.80$38.70665——
2019-06-25$37.20$39.12470——
2019-06-24$38.20$40.17475——
2019-06-21$37.20$39.12775——
2019-06-20$38.80$40.803,535——
2019-06-19$38.80$40.802,805——
2019-06-18$38.40$40.3870——
2019-06-17$39.00$41.01345——
2019-06-14$38.20$40.17355——
2019-06-13$39.40$41.44435——
2019-06-12$42.00$44.17270——
2019-06-11$42.20$44.38320——
2019-06-10$43.40$45.64465——
2019-06-07$43.80$46.06120——
2019-06-06$43.40$45.641,465——
2019-06-05$43.40$45.64745——
2019-06-04$44.80$47.111,110——
2019-06-03$45.80$48.17170——
2019-05-31$47.00$49.433,345——
2019-05-30$47.40$49.85260——
2019-05-29$46.00$48.383,985——
2019-05-28$45.00$47.323,645——
2019-05-24$43.60$45.852,195——
2019-05-23$43.80$46.063,330——
2019-05-22$44.00$46.272,470——
2019-05-21$43.60$45.85615——
2019-05-20$40.80$42.91185——
2019-05-17$42.80$45.011,005——
2019-05-16$43.00$45.222,240——
2019-05-15$42.60$44.80935——
2019-05-14$43.00$45.222,615——
2019-05-13$41.80$43.96555——
2019-05-10$45.40$47.75540——
2019-05-09$47.00$49.431,130——
2019-05-08$46.60$49.011,955——
2019-05-07$44.40$46.691,505——
2019-05-06$46.00$48.385,070——
2019-05-03$42.60$44.80225——
2019-05-02$42.80$45.01550——
2019-05-01$43.60$45.85735——
2019-04-30$43.80$46.06830——
2019-04-29$43.18$45.41650——
2019-04-26$41.20$43.331,060——
2019-04-25$41.20$43.332,025——
2019-04-24$42.60$44.802,475——
2019-04-23$45.00$47.321,850——
2019-04-22$44.60$46.902,025——
2019-04-18$42.80$45.01535——
2019-04-17$43.20$45.431,315——
2019-04-16$42.60$44.806,635——
2019-04-15$39.20$41.232,110——
2019-04-12$41.80$43.961,700——
2019-04-11$41.00$43.126,080——
2019-04-10$48.00$50.4812,305——
2019-04-09$38.10$40.07680——
2019-04-08$38.80$40.801,285——
2019-04-05$38.32$40.30245——
2019-04-04$38.40$40.381,550——
2019-04-03$37.40$39.332,250——
2019-04-02$35.60$37.442,765——
2019-04-01$37.60$39.5495——
2019-03-29$35.60$37.441,170——
2019-03-28$34.56$36.353,230——
2019-03-27$36.00$37.863,365——
2019-03-26$37.60$39.541,120——
2019-03-25$37.44$39.37990——
2019-03-22$38.40$40.38515——
2019-03-21$38.00$39.96530——
2019-03-20$39.00$41.012,295——
2019-03-19$39.00$41.01590——
2019-03-18$38.60$40.593,280——
2019-03-15$40.40$42.493,010——
2019-03-14$43.80$46.061,145——
2019-03-13$45.40$47.75555——
2019-03-12$43.40$45.642,325——
2019-03-11$44.40$46.693,905——
2019-03-08$48.00$50.483,855——
2019-03-07$48.20$50.698,020——
2019-03-06$49.80$52.3721,025——
2019-03-05$42.80$45.0112,805——
2019-03-04$38.00$39.9610,265——
2019-03-01$37.20$39.123,035——
2019-02-28$38.20$40.175,575——
2019-02-27$37.60$39.5425,025——
2019-02-26$40.00$42.0749,610——
2019-02-25$39.60$41.651,960——
2019-02-22$39.00$41.013,475——
2019-02-21$38.80$40.80780——
2019-02-20$39.20$41.233,065——
2019-02-19$39.26$41.291,530——
2019-02-15$39.80$41.861,155——
2019-02-14$40.00$42.073,370——
2019-02-13$41.00$43.12655——
2019-02-12$42.00$44.17150——
2019-02-11$42.00$44.17945——
2019-02-08$43.60$45.85155——
2019-02-07$43.60$45.85240——
2019-02-06$43.40$45.64310——
2019-02-05$44.00$46.27155——
2019-02-04$45.00$47.32470——
2019-02-01$44.40$46.69810——
2019-01-31$44.60$46.90540——
2019-01-30$41.00$43.121,885——
2019-01-29$43.80$46.061,060——
2019-01-28$45.40$47.752,635——
2019-01-25$54.00$56.79155——
2019-01-24$55.00$57.8495——
2019-01-23$53.40$56.16360——
2019-01-22$54.40$57.21455——
2019-01-18$53.00$55.74740——
2019-01-17$53.06$55.801,315——
2019-01-16$54.00$56.79780——
2019-01-15$52.00$54.69100——
2019-01-14$52.52$55.23445——
2019-01-11$52.20$54.90145——
2019-01-10$52.40$55.11305——
2019-01-09$51.80$54.48160——
2019-01-08$51.80$54.48305——
2019-01-07$53.80$56.58760——
2019-01-04$51.54$54.20235——
2019-01-03$50.00$52.5860——
2019-01-02$49.60$52.161,265——