Far Eastern University, Incorporated (PSE:FEU)
Philippines · Delayed Price · Currency is PHP 810.00
+10.00 (1.25%)
At close: Nov 19, 2025
Far Eastern University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.23% | 1,830 |
| Nov 19, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.25% | 10 |
| Nov 18, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 20 |
| Nov 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.23% | 40 |
| Nov 14, 2025 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | -1.70% | 20 |
| Nov 13, 2025 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 3.00% | 10 |
| Nov 12, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 5,140 |
| Nov 11, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Nov 10, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Nov 7, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 240 |
| Nov 6, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 390 |
| Nov 5, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 490 |
| Nov 4, 2025 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.23% | 20 |
| Nov 3, 2025 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 20 |
| Oct 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 290 |
| Oct 29, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| Oct 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 60 |
| Oct 27, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 1,330 |
| Oct 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 23, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 22, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 21, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| Oct 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 16, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 15, 2025 | 800.50 | 800.50 | 800.00 | 800.00 | 800.00 | - | 1,170 |
| Oct 14, 2025 | 800.50 | 800.50 | 800.00 | 800.00 | 800.00 | -0.06% | 4,300 |
| Oct 13, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | -2.08% | 20 |
| 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 |