Far Eastern University, Incorporated (PSE:FEU)
Philippines · Delayed Price · Currency is PHP 795.00
-5.00 (-0.63%)
Last updated: Jun 1, 2026, 10:10 AM PST
Far Eastern University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | - |
| Jun 1, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.63% | 10 |
| May 29, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| May 28, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| May 26, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 890 |
| May 25, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 50 |
| May 22, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 30 |
| May 21, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| May 20, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 460 |
| May 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| May 18, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 100 |
| May 15, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| May 14, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 2,430 |
| May 13, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 30 |
| May 12, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 150 |
| May 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 80 |
| May 8, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| May 7, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| May 6, 2026 | 800.50 | 800.50 | 800.00 | 800.00 | 800.00 | -1.78% | 150 |
| May 5, 2026 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | - | 50 |
| May 4, 2026 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | - | 30 |
| Apr 30, 2026 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | 1.81% | 50 |
| Apr 29, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 150 |
| Apr 28, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Apr 27, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Apr 24, 2026 | 814.50 | 814.50 | 800.00 | 800.00 | 800.00 | - | 30 |
| Apr 23, 2026 | 814.50 | 814.50 | 800.00 | 800.00 | 800.00 | -1.84% | 2,660 |
| Apr 22, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | 10 |
| Apr 21, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | 10 |
| Apr 20, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1.81% | 10 |
| Apr 17, 2026 | 801.00 | 801.00 | 800.50 | 800.50 | 800.50 | - | 200 |
| Apr 16, 2026 | 810.00 | 810.00 | 800.50 | 800.50 | 800.50 | -3.50% | 50 |
| Apr 15, 2026 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | - | - |
| Apr 14, 2026 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | 3.62% | 40 |
| Apr 13, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | 40 |
| Apr 10, 2026 | 830.50 | 830.50 | 800.50 | 800.50 | 800.50 | -3.61% | 50 |
| Apr 8, 2026 | 830.50 | 830.50 | 830.50 | 830.50 | 830.50 | - | - |
| Apr 7, 2026 | 830.50 | 830.50 | 830.50 | 830.50 | 830.50 | 3.81% | 10 |
| Apr 6, 2026 | 800.50 | 800.50 | 800.00 | 800.00 | 800.00 | -3.79% | 610 |
| Apr 1, 2026 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | - | - |
| Mar 31, 2026 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 3.81% | 60 |
| Mar 30, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - | - |
| 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 |