Far Eastern University, Incorporated (PSE:FEU)
Philippines · Delayed Price · Currency is PHP 805.00
0.00 (0.00%)
At close: Aug 7, 2026
Far Eastern University Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | - |
| Aug 6, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 1.26% | 220 |
| Aug 5, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | - |
| Aug 4, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 10 |
| Aug 3, 2026 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.69% | 140 |
| Jul 31, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | - |
| Jul 30, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | - |
| Jul 29, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | - |
| Jul 28, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | - |
| Jul 27, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | 20 |
| Jul 24, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | 30 |
| Jul 23, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | -2.67% | 10 |
| Jul 22, 2026 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | 2.75% | 10 |
| Jul 21, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | -2.79% | 200 |
| Jul 20, 2026 | 823.50 | 823.50 | 823.50 | 823.50 | 823.50 | - | 10 |
| Jul 17, 2026 | 800.00 | 823.50 | 800.00 | 823.50 | 823.50 | 2.94% | 20 |
| Jul 16, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.06% | 5,010 |
| Jul 15, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | 40 |
| Jul 14, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | 0.06% | 110 |
| Jul 13, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.06% | 20 |
| Jul 10, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | -2.91% | 50 |
| Jul 9, 2026 | 824.50 | 824.50 | 824.50 | 824.50 | 824.50 | - | - |
| Jul 8, 2026 | 824.50 | 824.50 | 824.50 | 824.50 | 824.50 | - | - |
| Jul 7, 2026 | 800.50 | 824.50 | 800.00 | 824.50 | 824.50 | 1.79% | 100 |
| Jul 6, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Jul 3, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Jul 2, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Jul 1, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Jun 30, 2026 | 809.50 | 810.00 | 809.50 | 810.00 | 810.00 | 1.25% | 300 |
| Jun 29, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jun 26, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 90 |
| Jun 25, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 30 |
| Jun 24, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| Jun 23, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jun 22, 2026 | 800.00 | 809.50 | 800.00 | 800.00 | 800.00 | - | 210 |
| Jun 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jun 18, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -3.56% | 300 |
| Jun 17, 2026 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | - | - |
| Jun 16, 2026 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | - | - |
| Jun 15, 2026 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | - | - |
| Jun 11, 2026 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | - | - |
| Jun 10, 2026 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | - | 10 |
| Jun 9, 2026 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | - | 40 |
| Jun 8, 2026 | 827.50 | 829.50 | 827.50 | 829.50 | 829.50 | 2.47% | 50 |
| Jun 5, 2026 | 809.50 | 809.50 | 809.50 | 809.50 | 809.50 | - | - |
| Jun 4, 2026 | 809.50 | 809.50 | 809.50 | 809.50 | 809.50 | 1.82% | 20 |
| Jun 3, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | - |
| 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 |