Far Eastern University Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 699.00 | 699.00 | 699.00 | 699.00 | 633.89 | 20 |
| 2024-05-31 | 630.00 | 700.00 | 630.00 | 699.50 | 634.35 | 9,550 |
| 2024-05-30 | 650.00 | 650.00 | 630.00 | 630.00 | 571.32 | 30 |
| 2024-05-28 | 650.00 | 650.00 | 650.00 | 650.00 | 589.46 | 50 |
| 2024-05-24 | 647.00 | 647.00 | 647.00 | 647.00 | 586.74 | 10 |
| 2024-05-20 | 647.00 | 647.00 | 647.00 | 647.00 | 586.74 | 10 |
| 2024-05-17 | 648.00 | 648.00 | 648.00 | 648.00 | 587.64 | 10 |
| 2024-05-16 | 648.00 | 648.00 | 625.00 | 648.00 | 587.64 | 770 |
| 2024-05-13 | 658.00 | 658.00 | 625.00 | 625.00 | 566.79 | 50 |
| 2024-05-09 | 600.50 | 600.50 | 600.50 | 600.50 | 544.57 | 20 |
| 2024-05-08 | 664.00 | 664.00 | 664.00 | 664.00 | 602.15 | 20 |
| 2024-05-07 | 600.50 | 600.50 | 600.50 | 600.50 | 544.57 | 20 |
| 2024-05-06 | 601.00 | 667.00 | 562.00 | 667.00 | 604.87 | 330 |
| 2024-05-03 | 605.00 | 650.00 | 605.00 | 650.00 | 589.46 | 680 |
| 2024-05-02 | 648.00 | 650.00 | 648.00 | 650.00 | 589.46 | 330 |
| 2024-04-30 | 628.50 | 650.00 | 628.50 | 650.00 | 589.46 | 310 |
| 2024-04-29 | 629.00 | 629.00 | 590.00 | 590.00 | 535.05 | 20 |
| 2024-04-26 | 630.00 | 630.00 | 630.00 | 630.00 | 571.32 | 130 |
| 2024-04-25 | 629.50 | 629.50 | 629.50 | 629.50 | 570.87 | 10 |
| 2024-04-24 | 560.50 | 560.50 | 560.50 | 560.50 | 508.29 | 10 |
| 2024-04-23 | 600.00 | 600.00 | 600.00 | 600.00 | 544.11 | 10 |
| 2024-04-18 | 581.00 | 600.00 | 581.00 | 600.00 | 544.11 | 120 |
| 2024-04-17 | 554.00 | 581.00 | 554.00 | 581.00 | 526.88 | 180 |
| 2024-04-16 | 600.00 | 600.00 | 600.00 | 600.00 | 544.11 | 10 |
| 2024-04-15 | 600.00 | 600.00 | 600.00 | 600.00 | 544.11 | 10 |
| 2024-04-11 | 560.00 | 600.00 | 560.00 | 600.00 | 544.11 | 50 |
| 2024-04-04 | 600.00 | 600.00 | 600.00 | 600.00 | 544.11 | 80 |
| 2024-04-03 | 600.00 | 600.00 | 600.00 | 600.00 | 544.11 | 40 |
| 2024-04-02 | 600.00 | 600.00 | 600.00 | 600.00 | 544.11 | 20 |
| 2024-04-01 | 600.00 | 600.00 | 600.00 | 600.00 | 544.11 | 120 |
| 2024-03-27 | 570.00 | 600.00 | 570.00 | 600.00 | 544.11 | 1,440 |
| 2024-03-26 | 590.00 | 590.00 | 570.00 | 570.00 | 516.91 | 250 |
| 2024-03-25 | 580.50 | 580.50 | 570.00 | 570.00 | 516.91 | 20 |
| 2024-03-22 | 560.00 | 560.00 | 560.00 | 560.00 | 507.84 | 40 |
| 2024-03-20 | 560.00 | 596.00 | 560.00 | 596.00 | 540.49 | 140 |
| 2024-03-19 | 560.00 | 560.00 | 560.00 | 560.00 | 507.84 | 290 |
| 2024-03-18 | 579.50 | 579.50 | 560.00 | 560.00 | 507.84 | 110 |
| 2024-03-15 | 560.00 | 579.50 | 552.00 | 579.50 | 525.52 | 70 |
| 2024-03-13 | 579.50 | 579.50 | 579.50 | 579.50 | 525.52 | 110 |
| 2024-03-11 | 579.50 | 579.50 | 579.50 | 579.50 | 525.52 | 20 |
| 2024-03-08 | 582.00 | 582.00 | 579.50 | 579.50 | 525.52 | 100 |
| 2024-03-07 | 584.50 | 584.50 | 584.50 | 584.50 | 530.06 | 60 |
| 2024-03-06 | 585.00 | 585.00 | 585.00 | 585.00 | 530.51 | 10 |
| 2024-03-05 | 591.50 | 591.50 | 585.00 | 585.00 | 530.51 | 500 |
| 2024-03-01 | 593.00 | 593.00 | 591.50 | 591.50 | 521.90 | 30 |
| 2024-02-29 | 599.50 | 599.50 | 590.00 | 598.00 | 527.63 | 190 |
| 2024-02-27 | 599.50 | 600.00 | 599.50 | 599.50 | 528.96 | 210 |
| 2024-02-26 | 593.50 | 599.50 | 593.50 | 599.00 | 528.51 | 160 |
| 2024-02-23 | 594.00 | 594.00 | 594.00 | 594.00 | 524.10 | 20 |
| 2024-02-22 | 594.00 | 594.00 | 594.00 | 594.00 | 524.10 | 40 |
| 2024-02-21 | 594.50 | 594.50 | 594.00 | 594.00 | 524.10 | 80 |
| 2024-02-20 | 568.00 | 568.00 | 567.00 | 567.00 | 500.28 | 50 |
| 2024-02-16 | 567.00 | 567.00 | 567.00 | 567.00 | 500.28 | 930 |
| 2024-02-15 | 565.00 | 567.00 | 565.00 | 567.00 | 500.28 | 50 |
| 2024-02-13 | 567.00 | 567.00 | 567.00 | 567.00 | 500.28 | 40 |
| 2024-02-12 | 568.00 | 568.00 | 551.50 | 551.50 | 486.60 | 160 |
| 2024-02-08 | 565.00 | 567.50 | 550.00 | 567.50 | 500.72 | 310 |
| 2024-02-06 | 568.00 | 568.00 | 568.00 | 568.00 | 501.16 | 30 |
| 2024-02-05 | 568.00 | 568.00 | 568.00 | 568.00 | 501.16 | 30 |
| 2024-02-02 | 568.00 | 568.00 | 567.50 | 568.00 | 501.16 | 560 |
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.