Far Eastern University Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 760.00 | 790.00 | 753.00 | 790.00 | 746.97 | 40 |
| 2025-05-02 | 770.00 | 807.00 | 760.00 | 760.00 | 718.61 | 590 |
| 2025-04-28 | 820.00 | 830.00 | 700.00 | 769.50 | 727.59 | 560 |
| 2025-04-25 | 740.00 | 830.00 | 740.00 | 830.00 | 784.80 | 50 |
| 2025-04-23 | 739.00 | 800.00 | 739.00 | 800.00 | 756.43 | 240 |
| 2025-04-22 | 800.00 | 800.00 | 800.00 | 800.00 | 756.43 | 40 |
| 2025-04-21 | 769.50 | 769.50 | 750.00 | 769.50 | 727.59 | 60 |
| 2025-04-16 | 770.00 | 775.00 | 769.00 | 775.00 | 732.79 | 40 |
| 2025-04-15 | 800.00 | 800.00 | 737.00 | 737.50 | 697.33 | 150 |
| 2025-04-10 | 797.00 | 800.00 | 797.00 | 800.00 | 756.43 | 1,320 |
| 2025-04-08 | 770.00 | 770.00 | 770.00 | 770.00 | 728.06 | 260 |
| 2025-04-07 | 840.00 | 840.00 | 762.00 | 762.00 | 720.50 | 70 |
| 2025-04-04 | 947.00 | 947.00 | 947.00 | 947.00 | 895.42 | 10 |
| 2025-04-03 | 791.00 | 791.00 | 762.00 | 762.00 | 720.50 | 30 |
| 2025-04-02 | 808.00 | 850.00 | 790.00 | 791.00 | 747.92 | 1,080 |
| 2025-03-31 | 808.50 | 808.50 | 736.50 | 736.50 | 696.39 | 50 |
| 2025-03-28 | 809.50 | 809.50 | 790.00 | 790.00 | 746.97 | 20 |
| 2025-03-27 | 780.00 | 810.00 | 741.00 | 810.00 | 765.88 | 210 |
| 2025-03-26 | 780.00 | 780.00 | 780.00 | 780.00 | 737.52 | 70 |
| 2025-03-25 | 738.00 | 790.00 | 738.00 | 790.00 | 746.97 | 5,410 |
| 2025-03-21 | 790.00 | 790.00 | 789.50 | 790.00 | 746.97 | 530 |
| 2025-03-20 | 790.00 | 790.00 | 736.50 | 790.00 | 746.97 | 550 |
| 2025-03-19 | 790.00 | 790.00 | 790.00 | 790.00 | 746.97 | 300 |
| 2025-03-17 | 800.00 | 800.00 | 800.00 | 800.00 | 756.43 | 30 |
| 2025-03-14 | 800.00 | 800.00 | 800.00 | 800.00 | 756.43 | 50 |
| 2025-03-12 | 800.00 | 800.00 | 800.00 | 800.00 | 756.43 | 50 |
| 2025-03-10 | 810.00 | 810.00 | 810.00 | 810.00 | 765.88 | 10 |
| 2025-03-07 | 797.00 | 800.00 | 797.00 | 800.00 | 756.43 | 150 |
| 2025-02-26 | 799.50 | 799.50 | 799.50 | 799.50 | 740.84 | 50 |
| 2025-02-25 | 799.50 | 800.00 | 744.00 | 799.50 | 740.84 | 1,060 |
| 2025-02-24 | 743.00 | 800.00 | 742.50 | 800.00 | 741.30 | 210 |
| 2025-02-21 | 742.50 | 742.50 | 742.50 | 742.50 | 688.02 | 10 |
| 2025-02-20 | 742.00 | 742.00 | 742.00 | 742.00 | 687.56 | 30 |
| 2025-02-19 | 789.00 | 789.00 | 740.00 | 765.00 | 708.87 | 40 |
| 2025-02-18 | 742.00 | 789.00 | 742.00 | 789.00 | 731.11 | 200 |
| 2025-02-17 | 740.00 | 779.00 | 737.00 | 779.00 | 721.84 | 280 |
| 2025-02-14 | 740.00 | 740.00 | 740.00 | 740.00 | 685.70 | 10 |
| 2025-02-13 | 783.00 | 783.00 | 780.00 | 780.00 | 722.77 | 70 |
| 2025-02-12 | 783.50 | 783.50 | 783.50 | 783.50 | 726.01 | 10 |
| 2025-02-11 | 736.50 | 736.50 | 736.50 | 736.50 | 682.46 | 130 |
| 2025-02-10 | 789.00 | 789.00 | 789.00 | 789.00 | 731.11 | 60 |
| 2025-02-05 | 735.00 | 735.00 | 735.00 | 735.00 | 681.07 | 150 |
| 2025-02-04 | 770.00 | 800.00 | 770.00 | 795.00 | 736.67 | 600 |
| 2025-02-03 | 740.00 | 770.00 | 735.00 | 770.00 | 713.50 | 390 |
| 2025-01-31 | 729.50 | 730.00 | 729.50 | 730.00 | 676.44 | 940 |
| 2025-01-30 | 759.00 | 759.00 | 729.50 | 729.50 | 675.97 | 970 |
| 2025-01-28 | 759.00 | 759.50 | 759.00 | 759.50 | 703.77 | 480 |
| 2025-01-27 | 744.50 | 744.50 | 720.00 | 744.50 | 689.87 | 630 |
| 2025-01-24 | 758.00 | 758.00 | 758.00 | 758.00 | 702.38 | 10 |
| 2025-01-23 | 711.00 | 711.00 | 700.00 | 700.00 | 648.64 | 1,780 |
| 2025-01-21 | 779.50 | 780.00 | 779.50 | 780.00 | 722.77 | 90 |
| 2025-01-20 | 706.00 | 706.00 | 706.00 | 706.00 | 654.20 | 120 |
| 2025-01-17 | 704.00 | 706.00 | 704.00 | 706.00 | 654.20 | 20 |
| 2025-01-16 | 780.00 | 780.00 | 780.00 | 780.00 | 722.77 | 180 |
| 2025-01-13 | 780.00 | 780.00 | 780.00 | 780.00 | 722.77 | 50 |
| 2025-01-10 | 780.00 | 780.00 | 780.00 | 780.00 | 722.77 | 10 |
| 2025-01-09 | 740.00 | 740.00 | 740.00 | 740.00 | 685.70 | 1,260 |
| 2025-01-08 | 795.00 | 795.00 | 790.00 | 790.00 | 732.03 | 20 |
| 2025-01-07 | 760.00 | 770.00 | 760.00 | 765.00 | 708.87 | 280 |
| 2025-01-06 | 740.00 | 759.00 | 740.00 | 759.00 | 703.31 | 220 |
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.