Far Eastern University, Incorporated (PSE:FEU)
Philippines · Delayed Price · Currency is PHP 751.00
0.00 (0.00%)
At close: Oct 7, 2026
Far Eastern University Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - | - |
| Oct 6, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | -0.07% | 730 |
| Oct 5, 2026 | 751.50 | 751.50 | 751.50 | 751.50 | 751.50 | - | - |
| Oct 2, 2026 | 751.00 | 751.50 | 751.00 | 751.50 | 751.50 | 0.13% | 100 |
| Oct 1, 2026 | 750.50 | 750.50 | 750.50 | 750.50 | 750.50 | - | - |
| Sep 30, 2026 | 750.50 | 750.50 | 750.50 | 750.50 | 750.50 | -6.19% | 10 |
| Sep 29, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 28, 2026 | 787.00 | 800.00 | 753.00 | 800.00 | 800.00 | 1.65% | 290 |
| Sep 25, 2026 | 800.00 | 803.00 | 800.00 | 802.00 | 787.00 | 0.25% | 220 |
| Sep 24, 2026 | 802.00 | 802.00 | 800.00 | 800.00 | 785.04 | -0.25% | 620 |
| Sep 23, 2026 | 799.00 | 802.00 | 798.50 | 802.00 | 787.00 | 0.25% | 1,990 |
| Sep 22, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | 1,000 |
| Sep 21, 2026 | 820.00 | 820.00 | 800.00 | 800.00 | 785.04 | - | 20 |
| Sep 18, 2026 | 822.50 | 822.50 | 800.00 | 800.00 | 785.04 | -2.79% | 2,020 |
| Sep 17, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 807.61 | 2.88% | 10 |
| Sep 16, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | 1,020 |
| Sep 15, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | - |
| Sep 14, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | 30 |
| Sep 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | - |
| Sep 10, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | - |
| Sep 9, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | 970 |
| Sep 8, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | - |
| Sep 7, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | - |
| Sep 4, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | - |
| Sep 3, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | - |
| Sep 2, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | - |
| Sep 1, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | 10 |
| Aug 28, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | 1,090 |
| Aug 27, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | - |
| Aug 26, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | 100 |
| Aug 25, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | 110 |
| Aug 24, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | 70 |
| Aug 20, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | 1,190 |
| Aug 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | -0.62% | 2,750 |
| Aug 18, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 789.94 | - | 320 |
| Aug 17, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 789.94 | - | 1,140 |
| Aug 14, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 789.94 | 0.63% | 30 |
| Aug 13, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | - |
| Aug 12, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | - | 200 |
| Aug 11, 2026 | 800.00 | 800.00 | 799.00 | 800.00 | 785.04 | - | 970 |
| Aug 10, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 785.04 | -0.62% | 120 |
| Aug 7, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 789.94 | - | - |
| Aug 6, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 789.94 | 1.26% | 220 |
| Aug 5, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 780.13 | - | - |
| Aug 4, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 780.13 | - | 10 |
| Aug 3, 2026 | 800.00 | 800.00 | 795.00 | 795.00 | 780.13 | -0.69% | 140 |
| Jul 31, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 785.53 | - | - |
| Jul 30, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 785.53 | - | - |
| Jul 29, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 785.53 | - | - |
| Jul 28, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 785.53 | - | - |