Far Eastern University Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-12	801.00	801.00	800.00	800.00	756.43	880
2025-09-11	819.50	824.50	815.00	815.00	770.61	23,240
2025-09-10	800.00	819.50	800.00	819.50	774.87	910
2025-09-09	820.00	820.00	819.50	819.50	774.87	20
2025-09-05	810.00	810.00	810.00	810.00	765.88	10
2025-09-02	819.50	819.50	819.50	819.50	774.87	10
2025-09-01	819.50	819.50	819.50	819.50	774.87	10
2025-08-28	820.00	820.00	820.00	820.00	775.34	10
2025-08-27	820.00	820.00	801.00	801.00	757.37	80
2025-08-26	800.00	800.00	800.00	800.00	756.43	70
2025-08-19	800.00	800.00	800.00	800.00	756.43	40
2025-08-18	835.00	835.00	800.00	800.00	756.43	100
2025-08-15	835.00	835.00	803.00	803.00	759.27	70
2025-08-14	835.00	835.00	835.00	835.00	789.52	590
2025-08-13	835.50	835.50	835.50	835.50	790.00	10
2025-08-12	800.00	800.00	800.00	800.00	756.43	10
2025-08-11	800.00	836.50	800.00	800.50	756.90	1,180
2025-08-08	800.00	800.00	800.00	800.00	756.43	10
2025-07-31	800.00	838.00	800.00	838.00	792.36	220
2025-07-30	839.00	839.00	800.00	800.00	756.43	2,690
2025-07-29	800.50	800.50	800.50	800.50	756.90	40
2025-07-25	820.00	820.00	820.00	820.00	775.34	10
2025-07-24	810.50	810.50	810.50	810.50	766.36	10
2025-07-21	839.00	839.00	839.00	839.00	793.31	50
2025-07-18	800.00	800.00	800.00	800.00	756.43	870
2025-07-17	800.50	839.00	800.00	800.00	756.43	430
2025-07-16	800.50	800.50	800.50	800.50	756.90	10
2025-07-14	839.50	839.50	839.50	839.50	793.78	10
2025-07-10	839.50	839.50	839.50	839.50	793.78	10
2025-07-09	839.50	839.50	839.50	839.50	793.78	30
2025-07-08	820.00	840.00	820.00	839.50	793.78	80
2025-07-07	800.50	800.50	800.00	800.00	756.43	40
2025-07-04	820.00	844.50	800.50	800.50	756.90	60
2025-07-03	830.00	830.00	800.00	800.00	756.43	1,560
2025-07-01	847.50	847.50	847.50	847.50	801.34	10
2025-06-30	847.50	847.50	847.50	847.50	801.34	40
2025-06-27	820.00	820.00	820.00	820.00	775.34	50
2025-06-26	820.00	820.00	820.00	820.00	775.34	10
2025-06-25	800.50	800.50	800.50	800.50	756.90	40
2025-06-23	820.00	820.00	820.00	820.00	775.34	30
2025-06-20	848.50	848.50	820.00	820.00	775.34	30
2025-06-19	848.50	848.50	848.50	848.50	802.29	180
2025-06-18	848.50	848.50	848.50	848.50	802.29	10
2025-06-11	800.50	800.50	800.00	800.00	756.43	30
2025-06-10	840.00	840.00	839.50	839.50	793.78	40
2025-06-04	800.50	848.50	800.50	848.50	802.29	60
2025-06-03	825.00	825.00	815.00	815.00	770.61	50
2025-06-02	848.50	848.50	848.50	848.50	802.29	40
2025-05-29	800.00	800.00	800.00	800.00	756.43	1,450
2025-05-27	781.50	840.00	781.50	840.00	794.25	20
2025-05-22	845.00	845.00	840.00	840.00	794.25	20
2025-05-21	849.00	849.00	845.00	845.00	798.98	20
2025-05-20	840.00	840.00	780.50	780.50	737.99	30
2025-05-19	800.00	840.00	800.00	840.00	794.25	30
2025-05-14	780.00	780.00	780.00	780.00	737.52	40
2025-05-13	799.50	803.00	780.00	780.00	737.52	490
2025-05-09	799.00	800.00	799.00	800.00	756.43	460
2025-05-08	797.50	800.00	797.50	800.00	756.43	1,280
2025-05-07	780.00	780.00	780.00	780.00	737.52	160
2025-05-06	789.00	800.00	780.00	800.00	756.43	2,550

← NewerPage 4 of 13 · 771 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.