Far Eastern University Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	566.00	584.00	566.00	584.00	515.28	340
2024-01-31	566.00	570.00	566.00	570.00	502.93	200
2024-01-30	566.00	584.00	565.00	584.00	515.28	520
2024-01-29	570.00	579.50	566.00	566.00	499.40	130
2024-01-26	584.00	584.00	579.50	579.50	511.31	80
2024-01-25	566.00	566.00	566.00	566.00	499.40	3,030
2024-01-23	589.50	589.50	584.50	584.50	515.72	30
2024-01-22	594.50	594.50	594.50	594.50	524.54	220
2024-01-16	562.00	562.00	561.50	561.50	495.43	70
2024-01-11	594.50	594.50	594.50	594.50	524.54	10
2024-01-10	597.50	597.50	595.00	597.50	527.19	440
2024-01-09	597.50	597.50	597.50	597.50	527.19	60
2024-01-08	597.50	597.50	597.50	597.50	527.19	20
2024-01-05	566.00	566.00	566.00	566.00	499.40	1,110
2024-01-04	566.00	566.00	562.00	562.00	495.87	850
2024-01-03	566.50	566.50	565.00	566.00	499.40	1,590
2023-12-28	590.00	590.00	590.00	590.00	520.57	100
2023-12-27	598.50	599.00	590.00	590.00	520.57	130
2023-12-22	598.50	598.50	598.50	598.50	528.07	20
2023-12-21	566.00	566.00	566.00	566.00	499.40	10
2023-12-19	569.50	569.50	569.50	569.50	502.49	10
2023-12-18	568.00	568.00	568.00	568.00	501.16	60
2023-12-14	598.00	598.50	598.00	598.50	528.07	110
2023-11-30	598.50	598.50	572.00	572.00	504.69	460
2023-11-28	572.50	572.50	572.50	572.50	505.13	10
2023-11-24	571.00	571.00	571.00	571.00	503.81	3,830
2023-11-21	572.50	572.50	572.50	572.50	505.13	50
2023-11-20	571.50	571.50	571.50	571.50	504.25	70
2023-11-17	590.00	639.50	590.00	590.00	520.57	320
2023-11-16	590.00	590.00	590.00	590.00	520.57	10
2023-11-15	590.00	590.00	590.00	590.00	520.57	20
2023-11-14	580.00	580.00	580.00	580.00	511.75	30
2023-11-13	580.50	580.50	580.00	580.00	511.75	70
2023-11-10	581.00	581.00	580.00	580.00	511.75	100
2023-11-09	580.00	630.00	580.00	630.00	555.87	50
2023-11-06	648.50	648.50	648.50	648.50	572.19	180
2023-10-31	565.00	565.00	565.00	565.00	498.51	100
2023-10-25	599.50	599.50	561.50	562.00	495.87	6,760
2023-10-24	649.00	649.00	600.00	600.00	529.40	70
2023-10-23	561.00	561.00	561.00	561.00	494.99	50
2023-10-20	556.00	630.00	540.00	560.50	494.54	1,790
2023-10-19	570.00	570.00	570.00	570.00	502.93	30
2023-10-18	570.00	570.00	570.00	570.00	502.93	4,220
2023-10-17	575.00	590.00	575.00	589.00	519.69	100
2023-10-16	580.00	580.00	575.00	575.00	507.34	50
2023-10-13	580.00	580.00	580.00	580.00	511.75	10
2023-10-12	556.00	556.00	556.00	556.00	490.57	60
2023-10-11	555.00	580.00	555.00	580.00	511.75	510
2023-10-10	580.00	580.00	580.00	580.00	511.75	10
2023-10-09	567.00	567.00	567.00	567.00	500.28	160
2023-10-06	566.50	566.50	566.00	566.00	499.40	1,030
2023-10-05	555.00	555.00	553.00	553.00	487.93	50
2023-09-29	629.50	629.50	629.50	629.50	541.31	20
2023-09-22	565.00	565.00	565.00	565.00	485.84	40
2023-09-21	560.00	560.00	560.00	560.00	481.54	240
2023-09-20	560.00	560.00	550.00	560.00	481.54	670
2023-09-19	560.00	560.00	560.00	560.00	481.54	20
2023-09-18	560.00	560.00	560.00	560.00	481.54	90
2023-09-12	560.00	560.00	560.00	560.00	481.54	10
2023-09-11	560.00	560.00	560.00	560.00	481.54	13,550

← NewerPage 9 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.