Far Eastern University Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 740.00 | 740.00 | 740.00 | 740.00 | 685.70 | 150 |
| 2025-01-02 | 735.00 | 740.00 | 725.00 | 740.00 | 685.70 | 460 |
| 2024-12-27 | 720.00 | 735.00 | 720.00 | 735.00 | 681.07 | 240 |
| 2024-12-26 | 720.00 | 720.00 | 720.00 | 720.00 | 667.17 | 10 |
| 2024-12-23 | 700.00 | 720.00 | 700.00 | 720.00 | 667.17 | 170 |
| 2024-12-20 | 720.00 | 720.00 | 720.00 | 720.00 | 667.17 | 130 |
| 2024-12-19 | 720.00 | 720.00 | 720.00 | 720.00 | 667.17 | 1,730 |
| 2024-12-18 | 720.00 | 720.00 | 710.00 | 720.00 | 667.17 | 2,020 |
| 2024-12-17 | 720.00 | 720.00 | 700.00 | 700.00 | 648.64 | 50 |
| 2024-12-16 | 700.00 | 720.00 | 700.00 | 720.00 | 667.17 | 130 |
| 2024-12-12 | 710.00 | 720.00 | 710.00 | 720.00 | 667.17 | 110 |
| 2024-12-11 | 711.00 | 715.00 | 711.00 | 715.00 | 662.54 | 540 |
| 2024-12-10 | 710.50 | 711.00 | 710.50 | 711.00 | 658.83 | 720 |
| 2024-12-09 | 711.00 | 711.00 | 710.50 | 710.50 | 658.37 | 2,010 |
| 2024-12-05 | 711.00 | 711.00 | 711.00 | 711.00 | 658.83 | 110 |
| 2024-12-04 | 700.00 | 700.00 | 699.50 | 700.00 | 648.64 | 1,600 |
| 2024-12-03 | 700.00 | 700.00 | 700.00 | 700.00 | 648.64 | 1,520 |
| 2024-12-02 | 700.00 | 700.00 | 700.00 | 700.00 | 648.64 | 620 |
| 2024-11-29 | 711.00 | 711.00 | 711.00 | 711.00 | 658.83 | 210 |
| 2024-11-28 | 700.00 | 700.00 | 700.00 | 700.00 | 648.64 | 380 |
| 2024-11-26 | 710.00 | 710.00 | 710.00 | 710.00 | 657.90 | 640 |
| 2024-11-25 | 715.00 | 715.00 | 715.00 | 715.00 | 662.54 | 80 |
| 2024-11-22 | 705.00 | 710.00 | 705.00 | 710.00 | 657.90 | 50 |
| 2024-11-21 | 710.00 | 710.00 | 710.00 | 710.00 | 657.90 | 40 |
| 2024-11-20 | 708.50 | 710.00 | 708.50 | 710.00 | 657.90 | 280 |
| 2024-11-19 | 705.00 | 708.50 | 705.00 | 708.50 | 656.51 | 50 |
| 2024-11-18 | 705.00 | 705.00 | 705.00 | 705.00 | 653.27 | 80 |
| 2024-11-15 | 695.00 | 695.00 | 695.00 | 695.00 | 644.00 | 50 |
| 2024-11-14 | 695.00 | 695.00 | 695.00 | 695.00 | 644.00 | 410 |
| 2024-11-13 | 700.00 | 705.00 | 700.00 | 705.00 | 653.27 | 90 |
| 2024-11-12 | 700.00 | 700.00 | 695.00 | 695.00 | 644.00 | 80 |
| 2024-11-11 | 700.00 | 700.00 | 700.00 | 700.00 | 648.64 | 30 |
| 2024-11-08 | 700.00 | 700.00 | 695.00 | 695.00 | 644.00 | 60 |
| 2024-11-07 | 695.00 | 700.00 | 695.00 | 700.00 | 648.64 | 230 |
| 2024-11-05 | 700.00 | 700.00 | 700.00 | 700.00 | 648.64 | 20 |
| 2024-11-04 | 693.00 | 700.00 | 693.00 | 700.00 | 648.64 | 310 |
| 2024-10-31 | 691.00 | 691.50 | 691.00 | 691.50 | 640.76 | 470 |
| 2024-10-30 | 690.00 | 691.00 | 690.00 | 691.00 | 640.30 | 4,700 |
| 2024-10-29 | 695.00 | 695.00 | 690.00 | 690.00 | 639.37 | 220 |
| 2024-10-28 | 692.00 | 692.00 | 692.00 | 692.00 | 641.23 | 10 |
| 2024-10-25 | 700.00 | 700.00 | 690.00 | 690.00 | 639.37 | 120 |
| 2024-10-24 | 700.00 | 700.00 | 700.00 | 700.00 | 648.64 | 150 |
| 2024-10-23 | 725.00 | 735.00 | 700.00 | 700.00 | 648.64 | 1,860 |
| 2024-10-22 | 741.00 | 741.00 | 741.00 | 741.00 | 686.63 | 10 |
| 2024-10-21 | 750.00 | 750.00 | 750.00 | 750.00 | 694.97 | 90 |
| 2024-10-18 | 747.00 | 747.00 | 741.00 | 741.00 | 686.63 | 1,300 |
| 2024-10-17 | 713.00 | 715.00 | 713.00 | 715.00 | 662.54 | 30 |
| 2024-10-16 | 747.00 | 747.00 | 713.00 | 713.00 | 660.68 | 330 |
| 2024-10-15 | 760.00 | 760.00 | 719.00 | 719.00 | 666.24 | 490 |
| 2024-10-14 | 721.00 | 721.00 | 720.00 | 720.00 | 667.17 | 380 |
| 2024-10-10 | 790.00 | 790.00 | 786.00 | 786.00 | 728.33 | 40 |
| 2024-10-09 | 793.00 | 793.00 | 710.00 | 710.00 | 657.90 | 320 |
| 2024-10-08 | 794.00 | 794.00 | 710.00 | 710.00 | 657.90 | 40 |
| 2024-10-04 | 796.00 | 796.00 | 795.00 | 795.00 | 736.67 | 30 |
| 2024-10-03 | 790.00 | 800.00 | 750.00 | 750.00 | 694.97 | 830 |
| 2024-10-02 | 800.00 | 800.00 | 800.00 | 800.00 | 741.30 | 10 |
| 2024-10-01 | 700.00 | 700.00 | 700.00 | 700.00 | 648.64 | 70 |
| 2024-09-30 | 770.00 | 800.00 | 700.00 | 750.00 | 694.97 | 170 |
| 2024-09-27 | 750.00 | 750.00 | 740.00 | 750.00 | 680.14 | 270 |
| 2024-09-26 | 749.00 | 749.00 | 749.00 | 749.00 | 679.24 | 10 |
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.