Far Eastern University Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	550.00	550.00	550.00	550.00	461.80	1,070
2022-10-06	550.00	550.00	550.00	550.00	461.80	700
2022-10-05	530.50	530.50	530.50	530.50	445.43	1,990
2022-10-04	530.50	530.50	530.00	530.00	445.01	220
2022-09-29	550.00	550.00	530.50	530.50	445.43	450
2022-09-27	584.00	584.00	584.00	584.00	477.41	160
2022-09-23	530.50	531.00	530.50	531.00	434.08	110
2022-09-22	584.00	584.00	584.00	584.00	477.41	270
2022-09-20	584.00	584.00	584.00	584.00	477.41	90
2022-09-19	530.50	530.50	530.50	530.50	433.67	100
2022-09-16	530.50	530.50	530.50	530.50	433.67	10
2022-09-13	530.00	530.00	530.00	530.00	433.26	2,980
2022-09-12	540.00	540.00	540.00	540.00	441.44	30
2022-09-08	531.00	531.00	530.00	530.00	433.26	130
2022-09-07	531.00	531.00	531.00	531.00	434.08	100
2022-08-30	530.50	530.50	530.00	530.00	433.26	60
2022-08-25	530.50	530.50	530.50	530.50	433.67	160
2022-08-16	550.00	550.00	550.00	550.00	449.61	80
2022-08-15	550.00	550.00	550.00	550.00	449.61	20
2022-08-11	550.00	550.00	550.00	550.00	449.61	220
2022-08-10	550.00	550.00	550.00	550.00	449.61	1,580
2022-08-09	550.00	570.00	550.00	550.00	449.61	1,870
2022-08-08	550.00	550.00	550.00	550.00	449.61	2,000
2022-07-28	550.50	550.50	550.50	550.50	450.02	100
2022-07-27	550.50	550.50	550.00	550.00	449.61	350
2022-07-25	530.50	530.50	530.50	530.50	433.67	100
2022-07-21	588.00	588.00	588.00	588.00	480.68	90
2022-07-20	588.00	588.00	588.00	588.00	480.68	20
2022-07-12	530.50	530.50	530.50	530.50	433.67	100
2022-07-06	588.50	588.50	588.50	588.50	481.08	20
2022-07-05	588.50	588.50	588.50	588.50	481.08	30
2022-06-29	589.00	589.00	530.50	530.50	433.67	20
2022-06-28	530.00	530.00	530.00	530.00	433.26	40
2022-06-27	530.50	530.50	530.50	530.50	433.67	10
2022-06-23	590.00	590.00	590.00	590.00	482.31	100
2022-06-17	530.00	530.00	530.00	530.00	433.26	300
2022-06-16	530.00	530.00	530.00	530.00	433.26	40
2022-06-13	530.00	530.00	530.00	530.00	433.26	570
2022-06-09	530.00	530.00	530.00	530.00	433.26	830
2022-06-08	530.00	530.00	530.00	530.00	433.26	15,160
2022-06-07	530.00	530.00	530.00	530.00	433.26	830
2022-06-03	530.00	530.00	530.00	530.00	433.26	590
2022-06-02	540.00	540.00	540.00	540.00	441.44	10
2022-06-01	530.00	530.00	530.00	530.00	433.26	300
2022-05-24	540.00	540.00	540.00	540.00	441.44	50
2022-05-23	540.00	540.00	540.00	540.00	441.44	40
2022-05-17	530.00	530.00	530.00	530.00	433.26	210
2022-05-16	531.00	531.00	531.00	531.00	434.08	3,410
2022-05-12	540.00	540.00	540.00	540.00	441.44	60
2022-05-11	531.00	531.00	531.00	531.00	434.08	3,410
2022-05-05	540.00	540.00	540.00	540.00	441.44	20
2022-04-28	530.00	530.00	530.00	530.00	433.26	160
2022-04-27	530.00	530.00	530.00	530.00	433.26	200
2022-04-26	531.00	531.00	531.00	531.00	434.08	3,000
2022-04-22	540.00	540.00	530.00	530.00	433.26	380
2022-04-21	540.00	540.00	540.00	540.00	441.44	100
2022-04-13	535.00	535.00	535.00	535.00	437.35	10
2022-04-12	539.00	539.00	539.00	539.00	440.62	100
2022-04-11	537.00	538.00	530.00	538.00	439.80	900
2022-04-06	530.00	537.00	530.00	530.00	433.26	420

← NewerPage 12 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.