Far Eastern University, Incorporated (PSE:FEU)
Philippines · Delayed Price · Currency is PHP 817.50
+17.00 (2.12%)
At close: Oct 9, 2025
Far Eastern University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 817.50 | 817.50 | 817.50 | 817.50 | 817.50 | - | - |
| Oct 9, 2025 | 817.50 | 817.50 | 817.50 | 817.50 | 817.50 | 2.12% | 10 |
| Oct 8, 2025 | 819.50 | 819.50 | 800.50 | 800.50 | 800.50 | -2.32% | 20 |
| Oct 7, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | - | 30 |
| Oct 6, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | -0.06% | 10 |
| Oct 3, 2025 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | 2.44% | 40 |
| Oct 2, 2025 | 827.50 | 827.50 | 800.50 | 800.50 | 800.50 | -3.32% | 90 |
| Oct 1, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 3.50% | 60 |
| Sep 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 29, 2025 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | -3.44% | 150 |
| Sep 26, 2025 | 828.50 | 828.50 | 828.50 | 828.50 | 812.50 | - | 50 |
| Sep 25, 2025 | 828.50 | 828.50 | 828.50 | 828.50 | 812.50 | - | 10 |
| Sep 24, 2025 | 828.50 | 828.50 | 828.50 | 828.50 | 812.50 | -0.12% | 20 |
| Sep 23, 2025 | 813.48 | 813.48 | 813.48 | 829.50 | 813.48 | - | - |
| Sep 22, 2025 | 800.50 | 829.50 | 800.50 | 829.50 | 813.48 | 3.30% | 930 |
| Sep 19, 2025 | 803.00 | 803.00 | 803.00 | 803.00 | 787.49 | 0.31% | 10 |
| Sep 18, 2025 | 805.00 | 805.00 | 800.50 | 800.50 | 785.04 | -0.56% | 30 |
| Sep 17, 2025 | 824.00 | 824.00 | 805.00 | 805.00 | 789.45 | -2.37% | 270 |
| Sep 16, 2025 | 800.00 | 824.50 | 800.00 | 824.50 | 808.58 | 3.06% | 270 |
| Sep 15, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.55 | - | 50 |
| Sep 12, 2025 | 801.00 | 801.00 | 800.00 | 800.00 | 784.55 | -1.84% | 880 |
| Sep 11, 2025 | 819.50 | 824.50 | 815.00 | 815.00 | 799.26 | -0.55% | 23,240 |
| Sep 10, 2025 | 800.00 | 819.50 | 800.00 | 819.50 | 803.67 | - | 910 |
| Sep 9, 2025 | 820.00 | 820.00 | 819.50 | 819.50 | 803.67 | 1.17% | 20 |
| Sep 8, 2025 | 794.36 | 794.36 | 794.36 | 810.00 | 794.36 | - | - |
| Sep 5, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 794.36 | -1.16% | 10 |
| Sep 4, 2025 | 803.67 | 803.67 | 803.67 | 819.50 | 803.67 | - | - |
| Sep 3, 2025 | 803.67 | 803.67 | 803.67 | 819.50 | 803.67 | - | - |
| Sep 2, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 803.67 | - | 10 |
| Sep 1, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 803.67 | -0.06% | 10 |
| Aug 29, 2025 | 804.16 | 804.16 | 804.16 | 820.00 | 804.16 | - | - |
| Aug 28, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 804.16 | 2.37% | 10 |
| Aug 27, 2025 | 820.00 | 820.00 | 801.00 | 801.00 | 785.53 | 0.13% | 80 |
| Aug 26, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.55 | - | 70 |
| Aug 22, 2025 | 784.55 | 784.55 | 784.55 | 800.00 | 784.55 | - | - |
| Aug 20, 2025 | 784.55 | 784.55 | 784.55 | 800.00 | 784.55 | - | - |
| Aug 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.55 | - | 40 |
| Aug 18, 2025 | 835.00 | 835.00 | 800.00 | 800.00 | 784.55 | -0.37% | 100 |
| Aug 15, 2025 | 835.00 | 835.00 | 803.00 | 803.00 | 787.49 | -3.83% | 70 |
| Aug 14, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 818.87 | -0.06% | 590 |
| Aug 13, 2025 | 835.50 | 835.50 | 835.50 | 835.50 | 819.37 | 4.44% | 10 |
| Aug 12, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.55 | -0.06% | 10 |
| Aug 11, 2025 | 800.00 | 836.50 | 800.00 | 800.50 | 785.04 | 0.06% | 1,180 |
| Aug 8, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.55 | -4.53% | 10 |
| Aug 7, 2025 | 821.82 | 821.82 | 821.82 | 838.00 | 821.82 | - | - |
| Aug 6, 2025 | 821.82 | 821.82 | 821.82 | 838.00 | 821.82 | - | - |
| Aug 5, 2025 | 821.82 | 821.82 | 821.82 | 838.00 | 821.82 | - | - |
| Aug 4, 2025 | 821.82 | 821.82 | 821.82 | 838.00 | 821.82 | - | - |
| Aug 1, 2025 | 821.82 | 821.82 | 821.82 | 838.00 | 821.82 | - | - |
| Jul 31, 2025 | 800.00 | 838.00 | 800.00 | 838.00 | 821.82 | 4.75% | 220 |