Far Eastern University Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 537.00 | 537.00 | 530.00 | 530.00 | 433.26 | 290 |
| 2022-04-01 | 530.00 | 536.00 | 530.00 | 536.00 | 438.17 | 1,080 |
| 2022-03-31 | 530.50 | 530.50 | 530.00 | 530.00 | 433.26 | 200 |
| 2022-03-30 | 536.00 | 536.00 | 536.00 | 536.00 | 438.17 | 470 |
| 2022-03-28 | 530.00 | 530.50 | 530.00 | 530.50 | 433.67 | 6,580 |
| 2022-03-25 | 530.00 | 530.50 | 530.00 | 530.00 | 433.26 | 790 |
| 2022-03-22 | 530.50 | 530.50 | 530.50 | 530.50 | 433.67 | 3,000 |
| 2022-03-21 | 530.50 | 530.50 | 530.50 | 530.50 | 433.67 | 10 |
| 2022-03-16 | 530.00 | 530.00 | 530.00 | 530.00 | 433.26 | 100 |
| 2022-03-15 | 530.00 | 530.00 | 530.00 | 530.00 | 433.26 | 1,550 |
| 2022-03-14 | 530.50 | 530.50 | 529.00 | 530.00 | 433.26 | 25,630 |
| 2022-03-11 | 530.50 | 530.50 | 530.50 | 530.50 | 433.67 | 2,960 |
| 2022-03-10 | 530.00 | 530.50 | 530.00 | 530.50 | 433.67 | 170 |
| 2022-03-09 | 536.00 | 536.00 | 536.00 | 536.00 | 438.17 | 660 |
| 2022-03-08 | 536.00 | 537.00 | 536.00 | 537.00 | 438.98 | 370 |
| 2022-03-04 | 537.00 | 537.00 | 535.50 | 537.00 | 438.98 | 660 |
| 2022-02-24 | 532.00 | 532.00 | 532.00 | 532.00 | 434.90 | 20 |
| 2022-02-23 | 593.00 | 593.00 | 593.00 | 593.00 | 476.59 | 70 |
| 2022-02-22 | 594.00 | 594.00 | 594.00 | 594.00 | 477.39 | 20 |
| 2022-02-15 | 535.00 | 535.00 | 535.00 | 535.00 | 429.97 | 20 |
| 2022-02-10 | 530.00 | 530.00 | 530.00 | 530.00 | 425.96 | 200 |
| 2022-02-08 | 530.00 | 530.00 | 530.00 | 530.00 | 425.96 | 7,020 |
| 2022-02-07 | 535.00 | 535.00 | 535.00 | 535.00 | 429.97 | 370 |
| 2022-02-03 | 535.00 | 535.00 | 535.00 | 535.00 | 429.97 | 50 |
| 2022-01-27 | 535.00 | 535.00 | 535.00 | 535.00 | 429.97 | 40 |
| 2022-01-26 | 550.00 | 550.00 | 550.00 | 550.00 | 442.03 | 20 |
| 2022-01-20 | 550.00 | 551.00 | 550.00 | 551.00 | 442.83 | 1,860 |
| 2022-01-14 | 550.00 | 550.00 | 550.00 | 550.00 | 442.03 | 10 |
| 2022-01-10 | 550.00 | 550.00 | 550.00 | 550.00 | 442.03 | 20 |
| 2022-01-07 | 549.50 | 550.00 | 535.00 | 550.00 | 442.03 | 120 |
| 2022-01-06 | 535.00 | 535.00 | 535.00 | 535.00 | 429.97 | 30 |
| 2022-01-05 | 550.00 | 550.00 | 550.00 | 550.00 | 442.03 | 50 |
| 2022-01-03 | 550.00 | 550.00 | 550.00 | 550.00 | 442.03 | 10 |
| 2021-12-29 | 550.00 | 550.00 | 550.00 | 550.00 | 442.03 | 30 |
| 2021-12-27 | 550.00 | 550.00 | 550.00 | 550.00 | 442.03 | 30 |
| 2021-12-15 | 550.00 | 550.00 | 550.00 | 550.00 | 442.03 | 40 |
| 2021-12-06 | 531.00 | 531.00 | 531.00 | 531.00 | 426.76 | 37,490 |
| 2021-12-03 | 545.00 | 545.00 | 530.00 | 530.00 | 425.96 | 370 |
| 2021-11-29 | 546.00 | 546.00 | 545.00 | 545.00 | 438.01 | 2,030 |
| 2021-11-12 | 545.50 | 545.50 | 545.50 | 545.50 | 438.41 | 30 |
| 2021-11-11 | 590.00 | 600.00 | 590.00 | 600.00 | 482.21 | 120 |
| 2021-11-10 | 600.00 | 600.00 | 600.00 | 600.00 | 482.21 | 20 |
| 2021-11-09 | 600.00 | 600.00 | 600.00 | 600.00 | 482.21 | 140 |
| 2021-11-08 | 600.00 | 600.00 | 600.00 | 600.00 | 482.21 | 280 |
| 2021-11-05 | 595.00 | 600.00 | 595.00 | 600.00 | 482.21 | 300 |
| 2021-11-04 | 595.00 | 595.00 | 595.00 | 595.00 | 478.20 | 520 |
| 2021-10-28 | 570.00 | 570.00 | 570.00 | 570.00 | 458.10 | 30 |
| 2021-10-27 | 570.00 | 570.00 | 570.00 | 570.00 | 458.10 | 30 |
| 2021-10-25 | 599.00 | 600.00 | 599.00 | 600.00 | 482.21 | 70 |
| 2021-10-21 | 580.00 | 600.00 | 555.00 | 555.00 | 446.05 | 230 |
| 2021-10-18 | 555.00 | 555.00 | 555.00 | 555.00 | 446.05 | 10 |
| 2021-10-14 | 580.00 | 580.00 | 580.00 | 580.00 | 466.14 | 10 |
← NewerPage 13 of 13 · 772 trading days
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.