Far Eastern University Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 11,630 |
| 2026-10-13 | 807.00 | 807.00 | 795.00 | 795.00 | 795.00 | 20 |
| 2026-10-12 | 751.50 | 751.50 | 751.50 | 751.50 | 751.50 | 20 |
| 2026-10-08 | 807.50 | 807.50 | 807.50 | 807.50 | 807.50 | 30 |
| 2026-10-06 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 730 |
| 2026-10-02 | 751.00 | 751.50 | 751.00 | 751.50 | 751.50 | 100 |
| 2026-09-30 | 750.50 | 750.50 | 750.50 | 750.50 | 750.50 | 10 |
| 2026-09-28 | 787.00 | 800.00 | 753.00 | 800.00 | 800.00 | 290 |
| 2026-09-25 | 800.00 | 803.00 | 800.00 | 802.00 | 787.00 | 220 |
| 2026-09-24 | 802.00 | 802.00 | 800.00 | 800.00 | 785.04 | 620 |
| 2026-09-23 | 799.00 | 802.00 | 798.50 | 802.00 | 787.00 | 1,990 |
| 2026-09-22 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 1,000 |
| 2026-09-21 | 820.00 | 820.00 | 800.00 | 800.00 | 785.04 | 20 |
| 2026-09-18 | 822.50 | 822.50 | 800.00 | 800.00 | 785.04 | 2,020 |
| 2026-09-17 | 823.00 | 823.00 | 823.00 | 823.00 | 807.61 | 10 |
| 2026-09-16 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 1,020 |
| 2026-09-14 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 30 |
| 2026-09-09 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 970 |
| 2026-09-01 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 10 |
| 2026-08-28 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 1,090 |
| 2026-08-26 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 100 |
| 2026-08-25 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 110 |
| 2026-08-24 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 70 |
| 2026-08-20 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 1,190 |
| 2026-08-19 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 2,750 |
| 2026-08-18 | 800.00 | 805.00 | 800.00 | 805.00 | 789.94 | 320 |
| 2026-08-17 | 800.00 | 805.00 | 800.00 | 805.00 | 789.94 | 1,140 |
| 2026-08-14 | 800.00 | 805.00 | 800.00 | 805.00 | 789.94 | 30 |
| 2026-08-12 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 200 |
| 2026-08-11 | 800.00 | 800.00 | 799.00 | 800.00 | 785.04 | 970 |
| 2026-08-10 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 120 |
| 2026-08-06 | 800.00 | 805.00 | 800.00 | 805.00 | 789.94 | 220 |
| 2026-08-04 | 795.00 | 795.00 | 795.00 | 795.00 | 780.13 | 10 |
| 2026-08-03 | 800.00 | 800.00 | 795.00 | 795.00 | 780.13 | 140 |
| 2026-07-27 | 800.50 | 800.50 | 800.50 | 800.50 | 785.53 | 20 |
| 2026-07-24 | 800.50 | 800.50 | 800.50 | 800.50 | 785.53 | 30 |
| 2026-07-23 | 800.50 | 800.50 | 800.50 | 800.50 | 785.53 | 10 |
| 2026-07-22 | 822.50 | 822.50 | 822.50 | 822.50 | 807.12 | 10 |
| 2026-07-21 | 800.50 | 800.50 | 800.50 | 800.50 | 785.53 | 200 |
| 2026-07-20 | 823.50 | 823.50 | 823.50 | 823.50 | 808.10 | 10 |
| 2026-07-17 | 800.00 | 823.50 | 800.00 | 823.50 | 808.10 | 20 |
| 2026-07-16 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 5,010 |
| 2026-07-15 | 800.50 | 800.50 | 800.50 | 800.50 | 785.53 | 40 |
| 2026-07-14 | 800.50 | 800.50 | 800.50 | 800.50 | 785.53 | 110 |
| 2026-07-13 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 20 |
| 2026-07-10 | 800.50 | 800.50 | 800.50 | 800.50 | 785.53 | 50 |
| 2026-07-07 | 800.50 | 824.50 | 800.00 | 824.50 | 809.08 | 100 |
| 2026-06-30 | 809.50 | 810.00 | 809.50 | 810.00 | 794.85 | 300 |
| 2026-06-26 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 90 |
| 2026-06-25 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 30 |
| 2026-06-24 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 10 |
| 2026-06-22 | 800.00 | 809.50 | 800.00 | 800.00 | 785.04 | 210 |
| 2026-06-18 | 810.00 | 810.00 | 800.00 | 800.00 | 785.04 | 300 |
| 2026-06-10 | 829.50 | 829.50 | 829.50 | 829.50 | 813.99 | 10 |
| 2026-06-09 | 829.50 | 829.50 | 829.50 | 829.50 | 813.99 | 40 |
| 2026-06-08 | 827.50 | 829.50 | 827.50 | 829.50 | 813.99 | 50 |
| 2026-06-04 | 809.50 | 809.50 | 809.50 | 809.50 | 794.36 | 20 |
| 2026-06-01 | 795.00 | 795.00 | 795.00 | 795.00 | 780.13 | 10 |
| 2026-05-29 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 10 |
| 2026-05-26 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 890 |
Page 1 of 13 · 770 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 15.0000 PHP |
| 2026-03-09 | 14.0000 PHP |
| 2025-09-29 | 16.0000 PHP |
| 2025-03-03 | 16.0000 PHP |
| 2024-09-30 | 16.0000 PHP |
| 2024-03-04 | 16.0000 PHP |
| 2023-10-02 | 16.0000 PHP |
| 2023-03-02 | 14.0000 PHP |
| 2022-09-29 | 14.0000 PHP |
| 2022-02-24 | 10.0000 PHP |
| 2021-09-30 | 8.0000 PHP |
| 2021-02-26 | 5.0000 PHP |
| 2020-11-27 | 3.0000 PHP |
| 2020-02-28 | 10.0000 PHP |
| 2019-09-19 | 10.0000 PHP |
| 2019-03-01 | 8.0000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.