Far Eastern University Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-01	795.00	795.00	795.00	795.00	780.13	10
2026-05-29	800.00	800.00	800.00	800.00	785.04	10
2026-05-26	800.00	800.00	800.00	800.00	785.04	890
2026-05-25	800.00	800.00	800.00	800.00	785.04	50
2026-05-22	800.00	800.00	800.00	800.00	785.04	30
2026-05-20	800.00	800.00	800.00	800.00	785.04	460
2026-05-18	800.00	800.00	800.00	800.00	785.04	100
2026-05-14	800.00	800.00	800.00	800.00	785.04	2,430
2026-05-13	800.00	800.00	800.00	800.00	785.04	30
2026-05-12	800.00	800.00	800.00	800.00	785.04	150
2026-05-11	800.00	800.00	800.00	800.00	785.04	80
2026-05-06	800.50	800.50	800.00	800.00	785.04	150
2026-05-05	814.50	814.50	814.50	814.50	799.27	50
2026-05-04	814.50	814.50	814.50	814.50	799.27	30
2026-04-30	814.50	814.50	814.50	814.50	799.27	50
2026-04-29	800.00	800.00	800.00	800.00	785.04	150
2026-04-24	814.50	814.50	800.00	800.00	785.04	30
2026-04-23	814.50	814.50	800.00	800.00	785.04	2,660
2026-04-22	815.00	815.00	815.00	815.00	799.76	10
2026-04-21	815.00	815.00	815.00	815.00	799.76	10
2026-04-20	815.00	815.00	815.00	815.00	799.76	10
2026-04-17	801.00	801.00	800.50	800.50	785.53	200
2026-04-16	810.00	810.00	800.50	800.50	785.53	50
2026-04-14	829.50	829.50	829.50	829.50	813.99	40
2026-04-13	800.50	800.50	800.50	800.50	785.53	40
2026-04-10	830.50	830.50	800.50	800.50	785.53	50
2026-04-07	830.50	830.50	830.50	830.50	814.97	10
2026-04-06	800.50	800.50	800.00	800.00	785.04	610
2026-03-31	831.50	831.50	831.50	831.50	815.95	60
2026-03-27	801.00	801.00	801.00	801.00	786.02	20
2026-03-26	801.00	801.00	801.00	801.00	786.02	20
2026-03-24	801.00	801.00	801.00	801.00	786.02	1,000
2026-03-23	832.00	832.00	800.50	800.50	785.53	30
2026-03-19	832.00	832.00	832.00	832.00	816.44	10
2026-03-17	820.00	832.50	820.00	832.50	816.93	90
2026-03-16	800.00	815.00	800.00	815.00	799.76	50
2026-03-13	800.00	800.00	800.00	800.00	785.04	10
2026-03-11	800.00	800.00	800.00	800.00	785.04	830
2026-03-10	800.00	800.00	799.50	800.00	785.04	80
2026-03-09	800.00	800.00	800.00	800.00	785.04	40
2026-03-06	831.50	843.00	801.50	801.50	772.77	1,370
2026-03-05	814.50	814.50	800.00	800.00	771.33	340
2026-03-04	800.00	800.00	800.00	800.00	771.33	10
2026-03-03	800.00	800.00	800.00	800.00	771.33	410
2026-03-02	800.00	800.00	800.00	800.00	771.33	280
2026-02-27	832.50	832.50	832.50	832.50	802.66	110
2026-02-26	832.50	832.50	832.00	832.00	802.18	90
2026-02-25	832.50	832.50	786.50	832.00	802.18	390
2026-02-24	800.00	832.50	800.00	832.50	802.66	150
2026-02-20	844.00	844.00	844.00	844.00	813.75	50
2026-02-18	800.00	800.00	800.00	800.00	771.33	600
2026-02-16	800.00	800.00	800.00	800.00	771.33	140
2026-02-13	844.50	844.50	839.00	839.00	808.93	50
2026-02-12	825.00	845.00	800.00	845.00	814.71	40
2026-02-11	800.00	800.00	800.00	800.00	771.33	20
2026-02-10	800.00	800.00	800.00	800.00	771.33	960
2026-02-06	800.50	800.50	800.00	800.00	771.33	950
2026-02-05	815.00	815.00	810.00	810.00	780.97	110
2026-02-04	800.00	819.50	800.00	815.00	785.79	430
2026-01-30	848.50	848.50	848.50	848.50	818.09	20

← NewerPage 2 of 13 · 774 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.