Far Eastern University Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 749.00 | 749.00 | 749.00 | 749.00 | 679.24 | 10 |
| 2024-09-25 | 730.00 | 750.00 | 730.00 | 740.00 | 671.07 | 1,810 |
| 2024-09-24 | 710.00 | 740.00 | 710.00 | 710.00 | 643.87 | 220 |
| 2024-09-23 | 740.00 | 740.00 | 700.00 | 700.00 | 634.80 | 290 |
| 2024-09-20 | 700.00 | 710.00 | 700.00 | 700.00 | 634.80 | 760 |
| 2024-09-19 | 730.00 | 740.00 | 720.00 | 740.00 | 671.07 | 15,390 |
| 2024-09-18 | 720.00 | 730.00 | 720.00 | 730.00 | 662.01 | 870 |
| 2024-09-16 | 718.00 | 718.00 | 718.00 | 718.00 | 651.12 | 70 |
| 2024-09-13 | 720.00 | 720.00 | 663.50 | 718.00 | 651.12 | 400 |
| 2024-09-12 | 718.00 | 718.00 | 718.00 | 718.00 | 651.12 | 30 |
| 2024-09-11 | 693.00 | 713.00 | 693.00 | 713.00 | 646.59 | 210 |
| 2024-09-10 | 720.00 | 720.00 | 720.00 | 720.00 | 652.94 | 40 |
| 2024-09-09 | 720.00 | 720.00 | 720.00 | 720.00 | 652.94 | 20 |
| 2024-09-06 | 720.00 | 720.00 | 720.00 | 720.00 | 652.94 | 50 |
| 2024-09-04 | 713.00 | 713.00 | 713.00 | 713.00 | 646.59 | 50 |
| 2024-09-03 | 713.00 | 713.00 | 713.00 | 713.00 | 646.59 | 20 |
| 2024-09-02 | 720.00 | 720.00 | 717.00 | 717.00 | 650.22 | 20 |
| 2024-08-30 | 718.00 | 718.00 | 718.00 | 718.00 | 651.12 | 60 |
| 2024-08-29 | 673.00 | 718.00 | 673.00 | 718.00 | 651.12 | 110 |
| 2024-08-28 | 720.00 | 720.00 | 718.00 | 718.00 | 651.12 | 120 |
| 2024-08-27 | 719.50 | 720.00 | 719.50 | 720.00 | 652.94 | 170 |
| 2024-08-22 | 710.00 | 710.00 | 710.00 | 710.00 | 643.87 | 40 |
| 2024-08-21 | 710.00 | 710.00 | 710.00 | 710.00 | 643.87 | 10 |
| 2024-08-19 | 700.00 | 700.00 | 700.00 | 700.00 | 634.80 | 50 |
| 2024-08-16 | 690.50 | 690.50 | 672.50 | 672.50 | 609.86 | 20 |
| 2024-08-15 | 690.00 | 690.50 | 690.00 | 690.50 | 626.19 | 20 |
| 2024-08-14 | 671.00 | 671.00 | 671.00 | 671.00 | 608.50 | 10 |
| 2024-08-13 | 700.00 | 720.00 | 668.50 | 668.50 | 606.23 | 200 |
| 2024-08-07 | 665.50 | 665.50 | 665.50 | 665.50 | 603.51 | 230 |
| 2024-08-06 | 720.00 | 720.00 | 720.00 | 720.00 | 652.94 | 30 |
| 2024-08-05 | 720.00 | 720.00 | 720.00 | 720.00 | 652.94 | 10 |
| 2024-08-02 | 710.00 | 710.00 | 710.00 | 710.00 | 643.87 | 50 |
| 2024-08-01 | 710.00 | 710.00 | 710.00 | 710.00 | 643.87 | 20 |
| 2024-07-31 | 720.00 | 720.00 | 720.00 | 720.00 | 652.94 | 10 |
| 2024-07-30 | 710.00 | 710.00 | 710.00 | 710.00 | 643.87 | 450 |
| 2024-07-29 | 710.00 | 720.00 | 710.00 | 710.00 | 643.87 | 590 |
| 2024-07-26 | 709.50 | 710.00 | 709.50 | 710.00 | 643.87 | 470 |
| 2024-07-25 | 709.50 | 710.00 | 709.50 | 710.00 | 643.87 | 40 |
| 2024-07-19 | 709.50 | 709.50 | 709.50 | 709.50 | 643.42 | 10 |
| 2024-07-17 | 699.50 | 709.50 | 699.50 | 709.50 | 643.42 | 60 |
| 2024-07-16 | 710.00 | 710.00 | 652.00 | 652.00 | 591.27 | 1,530 |
| 2024-07-09 | 700.00 | 700.00 | 700.00 | 700.00 | 634.80 | 1,490 |
| 2024-07-08 | 700.00 | 700.00 | 700.00 | 700.00 | 634.80 | 1,010 |
| 2024-07-04 | 710.00 | 710.00 | 710.00 | 710.00 | 643.87 | 20 |
| 2024-07-03 | 710.00 | 710.00 | 710.00 | 710.00 | 643.87 | 40 |
| 2024-07-01 | 710.00 | 710.00 | 710.00 | 710.00 | 643.87 | 40 |
| 2024-06-28 | 710.00 | 710.00 | 710.00 | 710.00 | 643.87 | 20 |
| 2024-06-27 | 700.00 | 700.00 | 700.00 | 700.00 | 634.80 | 580 |
| 2024-06-25 | 699.50 | 700.00 | 699.50 | 700.00 | 634.80 | 8,710 |
| 2024-06-24 | 651.00 | 651.00 | 651.00 | 651.00 | 590.36 | 30 |
| 2024-06-21 | 650.00 | 651.50 | 650.00 | 651.50 | 590.82 | 4,230 |
| 2024-06-20 | 700.00 | 700.00 | 650.00 | 700.00 | 634.80 | 3,900 |
| 2024-06-19 | 690.00 | 700.00 | 690.00 | 700.00 | 634.80 | 4,000 |
| 2024-06-18 | 635.00 | 670.00 | 635.00 | 636.00 | 576.76 | 130 |
| 2024-06-14 | 641.00 | 720.00 | 641.00 | 675.00 | 612.13 | 5,530 |
| 2024-06-13 | 700.00 | 700.00 | 632.00 | 642.00 | 582.20 | 7,450 |
| 2024-06-11 | 700.00 | 700.00 | 700.00 | 700.00 | 634.80 | 20 |
| 2024-06-07 | 631.50 | 631.50 | 631.50 | 631.50 | 572.68 | 1,440 |
| 2024-06-06 | 720.00 | 720.00 | 699.00 | 699.00 | 633.89 | 530 |
| 2024-06-05 | 680.00 | 700.00 | 680.00 | 690.00 | 625.73 | 3,050 |
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.