Far Eastern University, Incorporated (PSE:FEU)
Philippines · Delayed Price · Currency is PHP 801.00
0.00 (0.00%)
At close: Mar 27, 2026
Far Eastern University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - | 20 |
| Mar 26, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - | 20 |
| Mar 25, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - | - |
| Mar 24, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 0.06% | 1,000 |
| Mar 23, 2026 | 832.00 | 832.00 | 800.50 | 800.50 | 800.50 | -3.79% | 30 |
| Mar 19, 2026 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | -0.06% | 10 |
| Mar 18, 2026 | 832.50 | 832.50 | 832.50 | 832.50 | 832.50 | - | - |
| Mar 17, 2026 | 820.00 | 832.50 | 820.00 | 832.50 | 832.50 | 2.15% | 90 |
| Mar 16, 2026 | 800.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.88% | 50 |
| Mar 13, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| Mar 12, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Mar 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 830 |
| Mar 10, 2026 | 800.00 | 800.00 | 799.50 | 800.00 | 800.00 | - | 80 |
| Mar 9, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.19% | 40 |
| Mar 6, 2026 | 831.50 | 843.00 | 801.50 | 801.50 | 787.50 | 0.19% | 1,370 |
| Mar 5, 2026 | 814.50 | 814.50 | 800.00 | 800.00 | 786.03 | - | 340 |
| Mar 4, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 786.03 | - | 10 |
| Mar 3, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 786.03 | - | 410 |
| Mar 2, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 786.03 | -3.90% | 280 |
| Feb 27, 2026 | 832.50 | 832.50 | 832.50 | 832.50 | 817.96 | 0.06% | 110 |
| Feb 26, 2026 | 832.50 | 832.50 | 832.00 | 832.00 | 817.47 | - | 90 |
| Feb 25, 2026 | 832.50 | 832.50 | 786.50 | 832.00 | 817.47 | -0.06% | 390 |
| Feb 24, 2026 | 800.00 | 832.50 | 800.00 | 832.50 | 817.96 | -1.36% | 150 |
| Feb 23, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 829.26 | - | - |
| Feb 20, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 829.26 | 5.50% | 50 |
| Feb 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 786.03 | - | - |
| Feb 18, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 786.03 | - | 600 |
| Feb 16, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 786.03 | -4.65% | 140 |
| Feb 13, 2026 | 844.50 | 844.50 | 839.00 | 839.00 | 824.34 | -0.71% | 50 |
| Feb 12, 2026 | 825.00 | 845.00 | 800.00 | 845.00 | 830.24 | 5.63% | 40 |
| Feb 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 786.03 | - | 20 |
| Feb 10, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 786.03 | - | 960 |
| Feb 9, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 786.03 | - | - |
| Feb 6, 2026 | 800.50 | 800.50 | 800.00 | 800.00 | 786.03 | -1.23% | 950 |
| Feb 5, 2026 | 815.00 | 815.00 | 810.00 | 810.00 | 795.85 | -0.61% | 110 |
| Feb 4, 2026 | 800.00 | 819.50 | 800.00 | 815.00 | 800.76 | -3.95% | 430 |
| Feb 3, 2026 | 848.50 | 848.50 | 848.50 | 848.50 | 833.68 | - | - |
| Feb 2, 2026 | 848.50 | 848.50 | 848.50 | 848.50 | 833.68 | - | - |
| Jan 30, 2026 | 848.50 | 848.50 | 848.50 | 848.50 | 833.68 | -0.12% | 20 |
| Jan 29, 2026 | 800.50 | 849.50 | 800.00 | 849.50 | 834.66 | - | 950 |
| Jan 28, 2026 | 849.50 | 849.50 | 849.50 | 849.50 | 834.66 | 6.12% | 120 |
| Jan 27, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 786.52 | -6.86% | 70 |
| Jan 26, 2026 | 800.00 | 859.50 | 800.00 | 859.50 | 844.49 | 7.44% | 130 |
| Jan 23, 2026 | 800.50 | 859.50 | 800.00 | 800.00 | 786.03 | -0.06% | 1,020 |
| Jan 22, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 786.52 | - | - |
| Jan 21, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 786.52 | - | - |
| Jan 20, 2026 | 814.50 | 814.50 | 800.00 | 800.50 | 786.52 | -1.72% | 230 |
| Jan 19, 2026 | 810.00 | 814.50 | 810.00 | 814.50 | 800.27 | - | 20 |
| Jan 16, 2026 | 814.50 | 814.50 | 814.50 | 814.50 | 800.27 | - | - |
| Jan 15, 2026 | 809.50 | 814.50 | 809.50 | 814.50 | 800.27 | 1.69% | 110 |