Far Eastern University, Incorporated (PSE:FEU)
Philippines · Delayed Price · Currency is PHP 803.00
+2.50 (0.31%)
At close: Sep 19, 2025
Far Eastern University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.31% | 10 |
| Sep 18, 2025 | 805.00 | 805.00 | 800.50 | 800.50 | 800.50 | -0.56% | 30 |
| Sep 17, 2025 | 824.00 | 824.00 | 805.00 | 805.00 | 805.00 | -2.37% | 270 |
| Sep 16, 2025 | 800.00 | 824.50 | 800.00 | 824.50 | 824.50 | 3.06% | 270 |
| Sep 15, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 50 |
| Sep 12, 2025 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | -1.84% | 880 |
| Sep 11, 2025 | 819.50 | 824.50 | 815.00 | 815.00 | 815.00 | -0.55% | 23,240 |
| Sep 10, 2025 | 800.00 | 819.50 | 800.00 | 819.50 | 819.50 | - | 910 |
| Sep 9, 2025 | 820.00 | 820.00 | 819.50 | 819.50 | 819.50 | 1.17% | 20 |
| Sep 8, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Sep 5, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -1.16% | 10 |
| Sep 4, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | - | - |
| Sep 3, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | - | - |
| Sep 2, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | - | 10 |
| Sep 1, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | -0.06% | 10 |
| Aug 29, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Aug 28, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2.37% | 10 |
| Aug 27, 2025 | 820.00 | 820.00 | 801.00 | 801.00 | 801.00 | 0.13% | 80 |
| Aug 26, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 70 |
| Aug 22, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Aug 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Aug 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 40 |
| Aug 18, 2025 | 835.00 | 835.00 | 800.00 | 800.00 | 800.00 | -0.37% | 100 |
| Aug 15, 2025 | 835.00 | 835.00 | 803.00 | 803.00 | 803.00 | -3.83% | 70 |
| Aug 14, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.06% | 590 |
| Aug 13, 2025 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | 4.44% | 10 |
| Aug 12, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.06% | 10 |
| Aug 11, 2025 | 800.00 | 836.50 | 800.00 | 800.50 | 800.50 | 0.06% | 1,180 |
| Aug 8, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -4.53% | 10 |
| Aug 7, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - | - |
| Aug 6, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - | - |
| Aug 5, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - | - |
| Aug 4, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - | - |
| Aug 1, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - | - |
| Jul 31, 2025 | 800.00 | 838.00 | 800.00 | 838.00 | 838.00 | 4.75% | 220 |
| Jul 30, 2025 | 839.00 | 839.00 | 800.00 | 800.00 | 800.00 | -0.06% | 2,690 |
| Jul 29, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | -2.38% | 40 |
| Jul 28, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Jul 25, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1.17% | 10 |
| Jul 24, 2025 | 810.50 | 810.50 | 810.50 | 810.50 | 810.50 | -3.40% | 10 |
| Jul 23, 2025 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - | - |
| Jul 22, 2025 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - | - |
| Jul 21, 2025 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 4.88% | 50 |
| Jul 18, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 870 |
| Jul 17, 2025 | 800.50 | 839.00 | 800.00 | 800.00 | 800.00 | -0.06% | 430 |
| Jul 16, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | -4.65% | 10 |
| Jul 15, 2025 | 839.50 | 839.50 | 839.50 | 839.50 | 839.50 | - | - |
| Jul 14, 2025 | 839.50 | 839.50 | 839.50 | 839.50 | 839.50 | - | 10 |
| Jul 11, 2025 | 839.50 | 839.50 | 839.50 | 839.50 | 839.50 | - | - |
| Jul 10, 2025 | 839.50 | 839.50 | 839.50 | 839.50 | 839.50 | - | 10 |