Far Eastern University Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 20 |
| 2026-10-20 | 790.00 | 790.00 | 788.00 | 790.00 | 790.00 | 350 |
| 2026-10-19 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 20 |
| 2026-10-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 11,630 |
| 2026-10-13 | 807.00 | 807.00 | 795.00 | 795.00 | 795.00 | 20 |
| 2026-10-12 | 751.50 | 751.50 | 751.50 | 751.50 | 751.50 | 20 |
| 2026-10-08 | 807.50 | 807.50 | 807.50 | 807.50 | 807.50 | 30 |
| 2026-10-06 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 730 |
| 2026-10-02 | 751.00 | 751.50 | 751.00 | 751.50 | 751.50 | 100 |
| 2026-09-30 | 750.50 | 750.50 | 750.50 | 750.50 | 750.50 | 10 |
| 2026-09-28 | 787.00 | 800.00 | 753.00 | 800.00 | 800.00 | 290 |
| 2026-09-25 | 800.00 | 803.00 | 800.00 | 802.00 | 787.00 | 220 |
| 2026-09-24 | 802.00 | 802.00 | 800.00 | 800.00 | 785.04 | 620 |
| 2026-09-23 | 799.00 | 802.00 | 798.50 | 802.00 | 787.00 | 1,990 |
| 2026-09-22 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | 1,000 |
Page 1 of 1 · 15 trading days
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.