Far Eastern University, Incorporated (PSE:FEU)
Philippines
· Delayed Price · Currency is PHP 812.00
0.00 (0.00%)
At close: Dec 5, 2025
Far Eastern University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - | - |
| Dec 4, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - | - |
| Dec 3, 2025 | 814.50 | 814.50 | 810.00 | 812.00 | 812.00 | 0.25% | 40 |
| Dec 2, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Dec 1, 2025 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 40 |
| Nov 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Nov 27, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 23,150 |
| Nov 26, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 160 |
| Nov 25, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| Nov 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Nov 21, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 20 |
| Nov 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.23% | 1,830 |
| Nov 19, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.25% | 10 |
| Nov 18, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 20 |
| Nov 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.23% | 40 |
| Nov 14, 2025 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | -1.70% | 20 |
| Nov 13, 2025 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 3.00% | 10 |
| Nov 12, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 5,140 |
| Nov 11, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Nov 10, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Nov 7, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 240 |
| Nov 6, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 390 |
| Nov 5, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 490 |
| Nov 4, 2025 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.23% | 20 |
| Nov 3, 2025 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 20 |
| Oct 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 290 |
| Oct 29, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| Oct 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 60 |
| Oct 27, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 1,330 |
| Oct 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 23, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 22, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 21, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| Oct 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 16, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 15, 2025 | 800.50 | 800.50 | 800.00 | 800.00 | 800.00 | - | 1,170 |
| Oct 14, 2025 | 800.50 | 800.50 | 800.00 | 800.00 | 800.00 | -0.06% | 4,300 |
| Oct 13, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | -2.08% | 20 |
| Oct 10, 2025 | 817.50 | 817.50 | 817.50 | 817.50 | 817.50 | - | - |
| Oct 9, 2025 | 817.50 | 817.50 | 817.50 | 817.50 | 817.50 | 2.12% | 10 |
| Oct 8, 2025 | 819.50 | 819.50 | 800.50 | 800.50 | 800.50 | -2.32% | 20 |
| Oct 7, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | - | 30 |
| Oct 6, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | -0.06% | 10 |
| Oct 3, 2025 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | 2.44% | 40 |
| Oct 2, 2025 | 827.50 | 827.50 | 800.50 | 800.50 | 800.50 | -3.32% | 90 |
| Oct 1, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 3.50% | 60 |
| Sep 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Sep 29, 2025 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | -3.44% | 150 |
| Sep 26, 2025 | 828.50 | 828.50 | 828.50 | 828.50 | 812.50 | - | 50 |
| Sep 25, 2025 | 828.50 | 828.50 | 828.50 | 828.50 | 812.50 | - | 10 |
| Sep 24, 2025 | 828.50 | 828.50 | 828.50 | 828.50 | 812.50 | -0.12% | 20 |
| Sep 23, 2025 | 813.48 | 813.48 | 813.48 | 829.50 | 813.48 | - | - |
| Sep 22, 2025 | 800.50 | 829.50 | 800.50 | 829.50 | 813.48 | 3.30% | 930 |
| Sep 19, 2025 | 803.00 | 803.00 | 803.00 | 803.00 | 787.49 | 0.31% | 10 |
| Sep 18, 2025 | 805.00 | 805.00 | 800.50 | 800.50 | 785.04 | -0.56% | 30 |
| Sep 17, 2025 | 824.00 | 824.00 | 805.00 | 805.00 | 789.45 | -2.37% | 270 |
| Sep 16, 2025 | 800.00 | 824.50 | 800.00 | 824.50 | 808.58 | 3.06% | 270 |
| Sep 15, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.55 | - | 50 |
| Sep 12, 2025 | 801.00 | 801.00 | 800.00 | 800.00 | 784.55 | -1.84% | 880 |
| Sep 11, 2025 | 819.50 | 824.50 | 815.00 | 815.00 | 799.26 | -0.55% | 23,240 |
| Sep 10, 2025 | 800.00 | 819.50 | 800.00 | 819.50 | 803.67 | - | 910 |
| Sep 9, 2025 | 820.00 | 820.00 | 819.50 | 819.50 | 803.67 | 1.17% | 20 |
| Sep 8, 2025 | 794.36 | 794.36 | 794.36 | 810.00 | 794.36 | - | - |
| Sep 5, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 794.36 | -1.16% | 10 |
| Sep 4, 2025 | 803.67 | 803.67 | 803.67 | 819.50 | 803.67 | - | - |
| Sep 3, 2025 | 803.67 | 803.67 | 803.67 | 819.50 | 803.67 | - | - |
| Sep 2, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 803.67 | - | 10 |
| Sep 1, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 803.67 | -0.06% | 10 |
| Aug 29, 2025 | 804.16 | 804.16 | 804.16 | 820.00 | 804.16 | - | - |
| Aug 28, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 804.16 | 2.37% | 10 |
| Aug 27, 2025 | 820.00 | 820.00 | 801.00 | 801.00 | 785.53 | 0.13% | 80 |
| Aug 26, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.55 | - | 70 |
| Aug 22, 2025 | 784.55 | 784.55 | 784.55 | 800.00 | 784.55 | - | - |
| Aug 20, 2025 | 784.55 | 784.55 | 784.55 | 800.00 | 784.55 | - | - |
| Aug 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.55 | - | 40 |
| Aug 18, 2025 | 835.00 | 835.00 | 800.00 | 800.00 | 784.55 | -0.37% | 100 |
| Aug 15, 2025 | 835.00 | 835.00 | 803.00 | 803.00 | 787.49 | -3.83% | 70 |
| Aug 14, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 818.87 | -0.06% | 590 |
| Aug 13, 2025 | 835.50 | 835.50 | 835.50 | 835.50 | 819.36 | 4.44% | 10 |
| Aug 12, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.55 | -0.06% | 10 |
| Aug 11, 2025 | 800.00 | 836.50 | 800.00 | 800.50 | 785.04 | 0.06% | 1,180 |
| Aug 8, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.55 | -4.53% | 10 |
| Aug 7, 2025 | 821.82 | 821.82 | 821.82 | 838.00 | 821.82 | - | - |
| Aug 6, 2025 | 821.82 | 821.82 | 821.82 | 838.00 | 821.82 | - | - |
| Aug 5, 2025 | 821.82 | 821.82 | 821.82 | 838.00 | 821.82 | - | - |
| Aug 4, 2025 | 821.82 | 821.82 | 821.82 | 838.00 | 821.82 | - | - |
| Aug 1, 2025 | 821.82 | 821.82 | 821.82 | 838.00 | 821.82 | - | - |
| Jul 31, 2025 | 800.00 | 838.00 | 800.00 | 838.00 | 821.82 | 4.75% | 220 |
| Jul 30, 2025 | 839.00 | 839.00 | 800.00 | 800.00 | 784.55 | -0.06% | 2,690 |
| Jul 29, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 785.04 | -2.38% | 40 |
| Jul 28, 2025 | 804.16 | 804.16 | 804.16 | 820.00 | 804.16 | - | - |
| Jul 25, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 804.16 | 1.17% | 10 |
| Jul 24, 2025 | 810.50 | 810.50 | 810.50 | 810.50 | 794.85 | -3.40% | 10 |
| Jul 23, 2025 | 822.80 | 822.80 | 822.80 | 839.00 | 822.80 | - | - |
| Jul 22, 2025 | 822.80 | 822.80 | 822.80 | 839.00 | 822.80 | - | - |
| Jul 21, 2025 | 839.00 | 839.00 | 839.00 | 839.00 | 822.80 | 4.88% | 50 |
| Jul 18, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.55 | - | 870 |
| Jul 17, 2025 | 800.50 | 839.00 | 800.00 | 800.00 | 784.55 | -0.06% | 430 |
| Jul 16, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 785.04 | -4.65% | 10 |