Four Seasons Education (Cayman) Inc.
FEDUNYSEConsumer Defensive● Active
$10.06
$-0.19(-1.85%)
Market Cap$2273610
P/E Ratio—
52W High$17.3
52W Low$6.68
Four Seasons Education (Cayman) Inc.（FEDU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fedu · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$29.40
Nov 16, 2021
-66.4% from here
5-Year Low5Y
$3.69
Apr 8, 2025
+167.5% from low
IPO Priceadj.
$200.00
Nov 7, 2017
-95.1% since IPO
1 Year Ago
$9.77
Jun 9, 2025
+1.0% in 1Y
5 Years Ago
$19.76
Jun 8, 2021
-50.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FEDU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Jun 4, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1K | +0.00% |
| Jun 3, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0K | +0.00% |
| Jun 2, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1K | +0.00% |
| Jun 1, 2026 | $9.82 | $11.00 | $9.82 | $10.91 | $10.91 | 1K | +11.10% |
| May 29, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0K | +0.00% |
| May 28, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0K | +0.00% |
| May 27, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0K | +0.00% |
| May 26, 2026 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0K | +0.00% |
| May 22, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0K | +0.00% |
| May 21, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0K | +0.00% |
| May 20, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0K | +0.00% |
| May 19, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0K | +0.00% |
| May 18, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0K | +0.00% |
| May 15, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0K | +0.00% |
| May 14, 2026 | $10.52 | $10.53 | $10.31 | $10.31 | $10.31 | 2K | -2.00% |
| May 13, 2026 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1K | +0.00% |
| May 12, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0K | +0.00% |
| May 11, 2026 | $10.36 | $10.36 | $10.30 | $10.30 | $10.30 | 0K | -0.58% |
| May 8, 2026 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FEDU
Jan 1 → Dec 31 · 6 years2026-12.3%$11.69 → $10.25
-12.3%
2025+14.9%$10.40 → $11.95
+14.9%
2024+6.7%$9.75 → $10.40
+6.7%
2023+35.2%$7.21 → $9.75
+35.2%
2022-51.9%$15.00 → $7.21
-51.9%
2021-30.2%$19.76 → $13.80
-30.2%
Best Year2023 · +35.2%
Worst Year2022 · -51.9%
Positive Years3 / 6
Avg Annual Return-6.3%
6Y Total Return-48.1%
6Y CAGR~-10.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in FEDU?
If you invested $1,000 in FEDU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$49
Total Return-95.1%
CAGR~-28.4% / yr
Profit$-951
Based on Nov 7, 2017 · $200.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Four Seasons Education (Cayman) Inc.（FEDU）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FEDU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FEDU 历史股价FMP 日线复权 OHLCV