Far Eastern University Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	560.00	560.00	560.00	560.00	481.54	13,550
2023-09-08	560.00	560.00	560.00	560.00	481.54	3,020
2023-09-06	552.00	560.00	552.00	560.00	481.54	8,010
2023-09-05	551.00	560.00	551.00	560.00	481.54	20
2023-09-04	560.00	560.00	551.00	551.00	473.81	80
2023-08-30	560.00	560.00	560.00	560.00	481.54	440
2023-08-29	560.00	560.00	560.00	560.00	481.54	120
2023-08-25	560.00	560.00	560.00	560.00	481.54	160
2023-08-24	560.00	560.00	560.00	560.00	481.54	190
2023-08-23	560.00	560.00	552.00	560.00	481.54	350
2023-08-18	572.00	572.00	572.00	572.00	491.86	20
2023-08-16	630.00	630.00	630.00	630.00	541.74	450
2023-08-15	570.00	570.00	570.00	570.00	490.14	120
2023-08-14	570.00	570.00	570.00	570.00	490.14	10
2023-08-09	570.00	570.00	570.00	570.00	490.14	100
2023-08-08	570.00	570.00	570.00	570.00	490.14	70
2023-08-07	570.00	570.00	570.00	570.00	490.14	130
2023-08-02	570.00	570.00	570.00	570.00	490.14	100
2023-08-01	570.00	570.00	570.00	570.00	490.14	230
2023-07-31	570.00	570.00	570.00	570.00	490.14	10
2023-07-28	570.00	570.00	570.00	570.00	490.14	70
2023-07-26	540.50	540.50	540.50	540.50	464.78	10
2023-07-25	541.00	541.00	540.50	540.50	464.78	30
2023-07-24	543.00	543.00	543.00	543.00	466.93	10
2023-07-20	542.50	570.00	542.50	570.00	490.14	3,350
2023-07-19	570.00	570.00	555.00	560.00	481.54	270
2023-07-18	600.00	600.00	570.00	570.00	490.14	380
2023-07-17	600.00	600.00	600.00	600.00	515.94	50
2023-07-14	600.50	650.00	600.50	650.00	558.94	440
2023-07-13	590.00	600.00	590.00	600.00	515.94	5,480
2023-07-12	583.00	590.00	583.00	590.00	507.34	4,350
2023-07-06	575.00	575.00	575.00	575.00	494.44	300
2023-07-05	575.00	575.00	575.00	575.00	494.44	400
2023-07-04	575.00	575.00	575.00	575.00	494.44	280
2023-07-03	574.50	575.00	574.50	575.00	494.44	150
2023-06-27	575.00	575.00	575.00	575.00	494.44	210
2023-06-23	574.50	575.00	574.50	575.00	494.44	100
2023-06-22	575.00	575.00	575.00	575.00	494.44	100
2023-06-19	575.00	575.00	575.00	575.00	494.44	10
2023-06-16	575.00	575.00	575.00	575.00	494.44	210
2023-06-14	550.00	550.00	535.00	535.00	460.05	590
2023-06-13	585.50	585.50	585.50	585.50	503.47	10
2023-06-07	586.50	586.50	586.00	586.00	503.90	40
2023-06-06	587.00	587.00	533.00	534.00	459.19	1,160
2023-06-05	587.50	587.50	587.50	587.50	505.19	20
2023-06-02	587.50	587.50	587.50	587.50	505.19	10
2023-05-30	533.00	533.00	533.00	533.00	458.33	1,000
2023-05-29	533.00	533.00	532.50	533.00	458.33	180
2023-05-26	532.00	532.00	532.00	532.00	457.47	40
2023-05-25	550.00	550.00	550.00	550.00	472.95	50
2023-05-19	588.50	588.50	588.50	588.50	506.05	10
2023-05-17	589.00	589.00	589.00	589.00	506.48	30
2023-05-10	545.00	545.00	541.00	541.00	465.21	260
2023-05-09	545.00	545.00	545.00	545.00	468.65	20
2023-05-08	550.00	550.00	550.00	550.00	472.95	10
2023-05-02	542.50	542.50	542.50	542.50	466.50	1,560
2023-04-26	542.50	542.50	542.50	542.50	466.50	740
2023-04-24	542.50	542.50	542.50	542.50	466.50	120
2023-04-17	543.00	543.00	543.00	543.00	466.93	20
2023-04-14	543.00	543.00	543.00	543.00	466.93	10

← NewerPage 10 of 13 · 772 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.