2m 2m 2m 2m 2m 2m 2m
FOUR SEASONS SP ADR (FEDU)
NYSE
$8.00-$0.05 (-0.63%)
Price as of Aug 03, 2026 4:10 PM EDT- $18.2MMarket Cap
- -42.24%1-Year Change
- Education & Training ServicesIndustry
FOUR SEASONS SP ADR (FEDU)
$8.00-$0.05 (-0.63%)
- 1 Month-23.32%Low Price$7.60High Price$10.07
- 3 Months-26.81%Low Price$7.60High Price$11.00
- 1 Year-42.24%Low Price$7.60High Price$15.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 8.52 | 8.55 | 8.05 | 8.05 | +3.57% | 785 |
07/30/2026 | 8.66 | 8.66 | 7.77 | 7.77 | -10.23% | 1,314 |
07/29/2026 | 8.66 | 8.66 | 8.66 | 8.66 | +7.44% | 443 |
07/28/2026 | 8.06 | 8.06 | 8.06 | 8.06 | -8.30% | 241 |
07/27/2026 | 8.79 | 8.79 | 8.79 | 8.79 | +8.25% | 457 |
07/23/2026 | 7.89 | 8.12 | 7.79 | 8.12 | +6.84% | 1,932 |
07/22/2026 | 8.65 | 8.65 | 7.60 | 7.60 | -10.48% | 1,829 |
07/21/2026 | 8.90 | 8.94 | 8.49 | 8.49 | -12.38% | 1,635 |
07/20/2026 | 9.69 | 9.69 | 9.69 | 9.69 | -3.44% | 106 |
07/08/2026 | 10.04 | 10.04 | 10.04 | 10.04 | -0.35% | 464 |
07/06/2026 | 10.07 | 10.07 | 10.07 | 10.07 | +4.46% | 519 |
07/02/2026 | 9.64 | 9.64 | 9.64 | 9.64 | -8.19% | 114 |
06/23/2026 | 10.50 | 10.50 | 10.50 | 10.50 | +2.04% | 329 |
06/22/2026 | 10.30 | 10.30 | 10.24 | 10.29 | -0.87% | 662 |
06/18/2026 | 9.60 | 10.56 | 9.60 | 10.38 | -4.33% | 870 |
06/17/2026 |
$0.20 Earnings | |||||
06/16/2026 | 10.00 | 10.85 | 10.00 | 10.85 | +0.37% | 636 |
06/08/2026 | 9.87 | 10.81 | 9.87 | 10.81 | +5.46% | 588 |
06/04/2026 | 10.25 | 10.25 | 10.25 | 10.25 | -6.82% | 581 |
06/02/2026 | 11.00 | 11.00 | 11.00 | 11.00 | +0.82% | 598 |
06/01/2026 | 9.82 | 11.00 | 9.82 | 10.91 | -0.009% | 964 |
05/28/2026 | 10.91 | 10.91 | 10.91 | 10.91 | +7.90% | 175 |
05/27/2026 | 10.11 | 10.11 | 10.11 | 10.11 | -6.28% | 415 |
05/26/2026 | 10.79 | 10.79 | 10.79 | 10.79 | +7.90% | 138 |
05/22/2026 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 216 |
05/21/2026 | 11.00 | 11.00 | 11.00 | 11.00 | +6.74% | 233 |
05/14/2026 | 10.52 | 10.53 | 10.31 | 10.31 | +8.47% | 1,682 |
05/13/2026 | 9.50 | 9.50 | 9.50 | 9.50 | -7.77% | 773 |
05/11/2026 | 10.36 | 10.36 | 10.30 | 10.30 | -1.90% | 440 |
05/05/2026 | 10.10 | 11.00 | 10.10 | 10.50 | 0.00% | 1,481 |
05/04/2026 | 10.50 | 10.50 | 10.50 | 10.50 | +0.77% | 1,229 |
05/01/2026 | 10.42 | 10.42 | 10.42 | 10.42 | -5.27% | 231 |
04/29/2026 | 11.00 | 11.00 | 11.00 | 11.00 | +7.74% | 638 |
04/28/2026 | 10.21 | 10.21 | 10.21 | 10.21 | -2.48% | 414 |
04/27/2026 | 10.47 | 10.47 | 10.47 | 10.47 | +9.29% | 110 |
04/24/2026 | 9.58 | 9.58 | 9.58 | 9.58 | -8.85% | 715 |
04/22/2026 | 10.51 | 10.51 | 10.51 | 10.51 | -1.31% | 281 |
04/17/2026 | 10.65 | 10.65 | 10.65 | 10.65 | +4.93% | 436 |
04/16/2026 | 10.31 | 10.31 | 10.15 | 10.15 | 0.00% | 275 |
04/15/2026 | 10.99 | 10.99 | 10.15 | 10.15 | -7.65% | 2,339 |
04/14/2026 | 10.52 | 11.00 | 10.50 | 10.99 | -0.08% | 1,758 |
04/02/2026 | 11.00 | 11.00 | 11.00 | 11.00 | +2.61% | 1,216 |
03/31/2026 | 10.69 | 10.81 | 10.69 | 10.72 | +0.28% | 1,492 |
03/30/2026 | 10.78 | 10.78 | 9.97 | 10.69 | -0.93% | 2,530 |
03/27/2026 | 10.79 | 10.79 | 10.79 | 10.79 | 0.00% | 317 |
03/25/2026 | 10.01 | 10.79 | 9.82 | 10.79 | +2.08% | 1,949 |
03/24/2026 | 10.53 | 11.04 | 10.32 | 10.57 | -3.38% | 5,717 |
03/23/2026 | 10.04 | 10.94 | 9.69 | 10.94 | +11.63% | 5,505 |
03/18/2026 | 9.80 | 9.80 | 9.80 | 9.80 | -4.11% | 517 |
03/17/2026 | 10.26 | 10.26 | 10.22 | 10.22 | -0.29% | 809 |
03/13/2026 | 10.25 | 10.25 | 9.72 | 10.25 | +6.33% | 984 |
03/11/2026 | 9.64 | 9.64 | 9.64 | 9.64 | -2.58% | 262 |
03/09/2026 | 10.20 | 10.20 | 9.90 | 9.90 | +2.12% | 2,489 |
03/06/2026 | 9.69 | 9.69 | 9.69 | 9.69 | +4.76% | 587 |
03/03/2026 | 10.00 | 10.00 | 9.25 | 9.25 | -10.19% | 4,068 |
03/02/2026 | 10.10 | 10.60 | 10.10 | 10.30 | +1.98% | 2,253 |
02/26/2026 | 9.94 | 10.48 | 9.94 | 10.10 | -1.37% | 4,478 |
02/25/2026 | 9.70 | 10.24 | 9.70 | 10.24 | +2.40% | 2,362 |
02/24/2026 | 10.10 | 10.20 | 10.00 | 10.00 | +0.50% | 4,902 |
02/23/2026 | 10.49 | 10.49 | 9.39 | 9.95 | -0.50% | 24,788 |
02/20/2026 | 10.18 | 10.69 | 9.75 | 10.00 | -4.58% | 28,716 |
02/17/2026 | 9.74 | 10.48 | 9.64 | 10.48 | +2.90% | 2,724 |
02/13/2026 | 9.94 | 10.25 | 9.94 | 10.19 | +1.49% | 6,875 |
02/11/2026 | 10.37 | 10.37 | 10.04 | 10.04 | +1.36% | 3,428 |
02/10/2026 | 10.01 | 10.01 | 9.61 | 9.90 | -1.44% | 4,423 |
02/09/2026 | 9.49 | 10.20 | 9.24 | 10.05 | +11.36% | 11,587 |
02/06/2026 | 9.10 | 9.52 | 8.75 | 9.02 | -0.88% | 24,544 |
02/05/2026 | 9.28 | 10.00 | 8.74 | 9.10 | -3.60% | 27,966 |
02/04/2026 | 8.98 | 9.44 | 8.98 | 9.44 | +7.64% | 13,575 |
02/03/2026 | 9.32 | 9.36 | 8.69 | 8.77 | -5.90% | 42,771 |
02/02/2026 | 9.15 | 9.88 | 8.95 | 9.32 | +1.86% | 82,095 |
01/30/2026 | 9.98 | 10.35 | 8.90 | 9.15 | +0.22% | 82,576 |
01/29/2026 | 9.50 | 9.50 | 9.13 | 9.13 | -6.84% | 903 |
01/28/2026 | 9.80 | 9.80 | 9.80 | 9.80 | -2.47% | 502 |
01/27/2026 | 9.95 | 10.34 | 9.69 | 10.05 | +0.98% | 10,705 |
01/26/2026 | 10.15 | 10.15 | 9.95 | 9.95 | -3.30% | 1,221 |
01/23/2026 | 9.91 | 10.50 | 9.84 | 10.29 | +2.90% | 12,693 |
01/22/2026 | 8.35 | 10.00 | 6.68 | 10.00 | +30.21% | 409,521 |
01/21/2026 | 11.00 | 11.11 | 7.68 | 7.68 | -30.18% | 9,466 |
01/20/2026 | 11.65 | 11.65 | 11.00 | 11.00 | -2.74% | 1,536 |
01/16/2026 | 11.31 | 11.62 | 11.31 | 11.31 | -6.30% | 598 |
01/08/2026 | 12.07 | 12.07 | 12.07 | 12.07 | +2.59% | 918 |
01/07/2026 | 11.28 | 11.77 | 11.28 | 11.77 | -1.96% | 447 |
01/06/2026 | 12.11 | 12.11 | 11.97 | 12.00 | +0.10% | 1,597 |
01/05/2026 | 11.99 | 11.99 | 11.99 | 11.99 | +2.51% | 473 |
01/02/2026 | 11.69 | 12.00 | 11.69 | 11.69 | -2.14% | 1,593 |
12/30/2025 | 11.04 | 11.96 | 10.11 | 11.95 | +3.02% | 2,502 |
12/26/2025 | 11.70 | 11.70 | 10.07 | 11.60 | 0.00% | 6,038 |
12/24/2025 | 11.60 | 11.60 | 11.60 | 11.60 | +5.45% | 274 |
12/19/2025 | 11.55 | 11.55 | 11.00 | 11.00 | 0.00% | 1,761 |
12/18/2025 | 11.00 | 11.00 | 11.00 | 11.00 | -4.76% | 712 |
12/17/2025 | 11.76 | 12.30 | 11.42 | 11.55 | +1.14% | 6,907 |
12/16/2025 | 11.27 | 12.60 | 11.26 | 11.42 | +1.87% | 7,470 |
12/15/2025 | 11.21 | 11.21 | 11.21 | 11.21 | -16.84% | 376 |
12/11/2025 | 12.75 | 13.50 | 12.75 | 13.48 | +3.69% | 1,159 |
12/10/2025 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 183 |
12/09/2025 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% | 1,278 |
12/08/2025 | 13.02 | 13.06 | 13.01 | 13.01 | -2.55% | 2,990 |
12/02/2025 |
$0.71 Earnings | |||||
11/25/2025 | 13.31 | 14.05 | 13.01 | 13.35 | +0.60% | 13,266 |