Far Eastern University, Incorporated (PSE:FEU)
Philippines
· Delayed Price · Currency is PHP 814.50
+14.50 (1.81%)
At close: Mar 5, 2026
Far Eastern University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| Mar 3, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 410 |
| Mar 2, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -3.90% | 280 |
| Feb 27, 2026 | 832.50 | 832.50 | 832.50 | 832.50 | 832.50 | 0.06% | 110 |
| Feb 26, 2026 | 832.50 | 832.50 | 832.00 | 832.00 | 832.00 | - | 90 |
| Feb 25, 2026 | 832.50 | 832.50 | 786.50 | 832.00 | 832.00 | -0.06% | 390 |
| Feb 24, 2026 | 800.00 | 832.50 | 800.00 | 832.50 | 832.50 | -1.36% | 150 |
| Feb 23, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - | - |
| Feb 20, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 5.50% | 50 |
| Feb 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Feb 18, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 600 |
| Feb 16, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -4.65% | 140 |
| Feb 13, 2026 | 844.50 | 844.50 | 839.00 | 839.00 | 839.00 | -0.71% | 50 |
| Feb 12, 2026 | 825.00 | 845.00 | 800.00 | 845.00 | 845.00 | 5.63% | 40 |
| Feb 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 20 |
| Feb 10, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 960 |
| Feb 9, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Feb 6, 2026 | 800.50 | 800.50 | 800.00 | 800.00 | 800.00 | -1.23% | 950 |
| Feb 5, 2026 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | -0.61% | 110 |
| Feb 4, 2026 | 800.00 | 819.50 | 800.00 | 815.00 | 815.00 | -3.95% | 430 |
| Feb 3, 2026 | 848.50 | 848.50 | 848.50 | 848.50 | 848.50 | - | - |
| Feb 2, 2026 | 848.50 | 848.50 | 848.50 | 848.50 | 848.50 | - | - |
| Jan 30, 2026 | 848.50 | 848.50 | 848.50 | 848.50 | 848.50 | -0.12% | 20 |
| Jan 29, 2026 | 800.50 | 849.50 | 800.00 | 849.50 | 849.50 | - | 950 |
| Jan 28, 2026 | 849.50 | 849.50 | 849.50 | 849.50 | 849.50 | 6.12% | 120 |
| Jan 27, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | -6.86% | 70 |
| Jan 26, 2026 | 800.00 | 859.50 | 800.00 | 859.50 | 859.50 | 7.44% | 130 |
| Jan 23, 2026 | 800.50 | 859.50 | 800.00 | 800.00 | 800.00 | -0.06% | 1,020 |
| Jan 22, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | - |
| Jan 21, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | - |
| Jan 20, 2026 | 814.50 | 814.50 | 800.00 | 800.50 | 800.50 | -1.72% | 230 |
| Jan 19, 2026 | 810.00 | 814.50 | 810.00 | 814.50 | 814.50 | - | 20 |
| Jan 16, 2026 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | - | - |
| Jan 15, 2026 | 809.50 | 814.50 | 809.50 | 814.50 | 814.50 | 1.69% | 110 |
| Jan 14, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - | - |
| Jan 13, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - | 40 |
| Jan 12, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - | - |
| Jan 9, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 0.06% | 20 |
| Jan 8, 2026 | 800.50 | 800.50 | 800.00 | 800.50 | 800.50 | -1.72% | 80 |
| Jan 7, 2026 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | - | - |
| Jan 6, 2026 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | - | - |
| Jan 5, 2026 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | - | - |
| Jan 2, 2026 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | 1.81% | 10 |
| Dec 29, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.78% | 20 |
| Dec 26, 2025 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | - | - |
| Dec 23, 2025 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | 0.56% | 10 |
| Dec 22, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.19% | 10 |
| Dec 19, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | - |
| Dec 18, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | 0.06% | 80 |
| Dec 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 270 |
| Dec 16, 2025 | 814.50 | 814.50 | 800.00 | 800.00 | 800.00 | - | 230 |
| Dec 15, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 720 |
| Dec 12, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Dec 11, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Dec 10, 2025 | 800.50 | 800.50 | 800.00 | 800.00 | 800.00 | -1.48% | 20 |
| Dec 9, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - | - |
| 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 |