Far Eastern University Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	541.00	557.00	541.00	557.00	478.97	200
2023-04-03	585.00	585.00	585.00	585.00	503.04	10
2023-03-30	585.00	585.00	585.00	585.00	503.04	10
2023-03-28	595.00	595.00	595.00	595.00	511.64	20
2023-03-24	561.50	561.50	561.50	561.50	482.83	10
2023-03-23	580.00	580.00	580.00	580.00	498.74	30
2023-03-22	598.00	599.00	598.00	599.00	515.08	100
2023-03-20	595.00	595.00	595.00	595.00	511.64	10
2023-03-17	595.00	595.00	595.00	595.00	511.64	50
2023-03-13	596.00	596.00	596.00	596.00	512.50	60
2023-03-10	596.00	596.00	596.00	596.00	512.50	20
2023-03-09	530.00	530.00	530.00	530.00	455.75	250
2023-03-07	540.00	540.00	540.00	540.00	464.35	10
2023-03-03	540.00	540.00	540.00	540.00	464.35	100
2023-03-02	594.00	594.00	594.00	594.00	510.78	10
2023-03-01	593.00	594.50	593.00	594.00	498.74	210
2023-02-28	547.50	549.50	546.00	549.50	461.38	230
2023-02-27	548.00	548.00	544.00	544.00	456.76	50
2023-02-23	547.00	547.00	546.00	546.00	458.44	30
2023-02-22	549.50	549.50	548.50	548.50	460.54	150
2023-02-13	530.00	530.00	530.00	530.00	445.01	100
2023-02-10	530.00	530.00	530.00	530.00	445.01	100
2023-02-02	549.50	549.50	549.50	549.50	461.38	2,560
2023-02-01	549.50	549.50	549.50	549.50	461.38	10
2023-01-31	549.50	549.50	549.50	549.50	461.38	10
2023-01-27	530.00	530.00	530.00	530.00	445.01	270
2023-01-26	530.00	530.00	530.00	530.00	445.01	3,360
2023-01-25	530.00	530.00	530.00	530.00	445.01	1,310
2023-01-24	530.50	530.50	530.00	530.00	445.01	300
2023-01-20	530.50	530.50	530.00	530.00	445.01	80
2023-01-18	530.00	530.50	530.00	530.50	445.43	110
2023-01-11	530.50	530.50	530.00	530.00	445.01	710
2023-01-06	548.00	548.00	530.50	530.50	445.43	90
2023-01-05	548.00	548.00	548.00	548.00	460.12	50
2023-01-04	549.50	549.50	549.50	549.50	461.38	1,480
2023-01-03	549.50	549.50	549.50	549.50	461.38	160
2022-12-22	531.50	540.00	531.50	540.00	453.40	200
2022-12-19	531.50	531.50	531.50	531.50	446.27	10
2022-12-14	550.00	550.00	550.00	550.00	461.80	5,080
2022-12-12	546.50	546.50	546.50	546.50	458.86	50
2022-12-09	550.00	550.00	547.00	547.00	459.28	170
2022-12-05	593.00	593.00	593.00	593.00	497.90	10
2022-12-02	554.50	555.00	554.50	555.00	466.00	230
2022-11-24	590.50	592.00	590.50	592.00	497.06	280
2022-11-23	530.00	530.00	530.00	530.00	445.01	20
2022-11-22	530.00	530.00	530.00	530.00	445.01	40
2022-11-18	545.00	545.00	545.00	545.00	457.60	10
2022-11-17	550.00	550.00	545.00	545.00	457.60	350
2022-11-16	570.00	570.00	570.00	570.00	478.59	10
2022-11-15	594.50	594.50	594.50	594.50	499.16	10
2022-11-14	530.00	530.00	530.00	530.00	445.01	50
2022-11-09	530.50	530.50	530.50	530.50	445.43	40
2022-11-07	530.50	530.50	530.50	530.50	445.43	710
2022-11-03	595.00	595.00	595.00	595.00	499.58	10
2022-10-27	595.50	597.00	595.50	597.00	501.26	53,540
2022-10-26	530.00	530.00	530.00	530.00	445.01	50
2022-10-21	530.50	530.50	530.00	530.00	445.01	1,310
2022-10-19	530.50	530.50	530.50	530.50	445.43	90
2022-10-18	530.50	530.50	530.00	530.50	445.43	1,010
2022-10-14	530.50	530.50	530.50	530.50	445.43	50

← NewerPage 11 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.