Far Eastern University, Incorporated (PSE:FEU)
Philippines · Delayed Price · Currency is PHP 800.00
0.00 (0.00%)
At close: May 12, 2026
Far Eastern University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |