- Stock Price
- Price History
- Dividends
- Dividend History
FEU Stock Price History - Far Eastern University, Incorporated
Best Day (1Y)
₱947.00
April 04, 2025
Worst Day (1Y)
₱736.50
March 31, 2025
Average Volume (1Y)
428
Daily Average
Most Traded (1Y)
23K
September 11, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Mar 09, 2026 | ₱800.00 | ₱801.50 | ₱800.00 | 40 shares | ₱32K | -₱1.52 | -0.19% |
| Mar 06, 2026 | ₱801.50 | ₱843.00 | ₱800.00 | 1K shares | ₱1.12 Million | +₱1.52 | +0.19% |
| Mar 05, 2026 | ₱800.00 | ₱814.50 | ₱800.00 | 340 shares | ₱272K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱800.00 | ₱800.00 | ₱800.00 | 10 shares | ₱8K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱800.00 | ₱800.00 | ₱800.00 | 410 shares | ₱328K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱800.00 | ₱832.50 | ₱800.00 | 280 shares | ₱224K | -₱31.20 | -3.90% |
| Feb 27, 2026 | ₱832.50 | ₱832.50 | ₱832.00 | 110 shares | ₱92K | +₱0.50 | +0.06% |
| Feb 26, 2026 | ₱832.00 | ₱832.50 | ₱832.00 | 90 shares | ₱75K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱832.00 | ₱832.50 | ₱786.50 | 390 shares | ₱313K | -₱0.50 | -0.06% |
| Feb 24, 2026 | ₱832.50 | ₱844.00 | ₱800.00 | 150 shares | ₱120K | -₱11.32 | -1.36% |
| Feb 23, 2026 | ₱844.00 | ₱844.00 | ₱844.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱844.00 | ₱844.00 | ₱800.00 | 50 shares | ₱42K | +₱46.42 | +5.50% |
| Feb 19, 2026 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱800.00 | ₱800.00 | ₱800.00 | 600 shares | ₱480K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱800.00 | ₱839.00 | ₱800.00 | 140 shares | ₱112K | -₱37.20 | -4.65% |
| Feb 13, 2026 | ₱839.00 | ₱844.50 | ₱839.00 | 50 shares | ₱42K | -₱5.96 | -0.71% |
| Feb 12, 2026 | ₱845.00 | ₱845.00 | ₱800.00 | 40 shares | ₱33K | +₱47.57 | +5.63% |
| Feb 11, 2026 | ₱800.00 | ₱800.00 | ₱800.00 | 20 shares | ₱16K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱800.00 | ₱800.00 | ₱800.00 | 960 shares | ₱768K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱800.00 | ₱810.00 | ₱800.00 | 950 shares | ₱760K | -₱9.84 | -1.23% |
| Feb 05, 2026 | ₱810.00 | ₱815.00 | ₱810.00 | 110 shares | ₱89K | -₱4.94 | -0.61% |
| Feb 04, 2026 | ₱815.00 | ₱848.50 | ₱800.00 | 430 shares | ₱350K | -₱32.19 | -3.95% |
| Feb 03, 2026 | ₱848.50 | ₱848.50 | ₱848.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱848.50 | ₱848.50 | ₱848.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱848.50 | ₱849.50 | ₱848.50 | 20 shares | ₱17K | -₱1.02 | -0.12% |
| Jan 29, 2026 | ₱849.50 | ₱849.50 | ₱800.00 | 950 shares | ₱761K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱849.50 | ₱849.50 | ₱800.50 | 120 shares | ₱102K | +₱51.99 | +6.12% |
| Jan 27, 2026 | ₱800.50 | ₱859.50 | ₱800.50 | 70 shares | ₱56K | -₱54.91 | -6.86% |
| Jan 26, 2026 | ₱859.50 | ₱859.50 | ₱800.00 | 130 shares | ₱109K | +₱63.95 | +7.44% |
| Jan 23, 2026 | ₱800.00 | ₱859.50 | ₱800.00 | 1K shares | ₱817K | -₱0.48 | -0.06% |
| Jan 22, 2026 | ₱800.50 | ₱800.50 | ₱800.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱800.50 | ₱800.50 | ₱800.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱800.50 | ₱814.50 | ₱800.00 | 230 shares | ₱184K | -₱13.77 | -1.72% |
| Jan 19, 2026 | ₱814.50 | ₱814.50 | ₱810.00 | 20 shares | ₱16K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱814.50 | ₱814.50 | ₱814.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱814.50 | ₱814.50 | ₱801.00 | 110 shares | ₱89K | +₱13.77 | +1.69% |
| Jan 14, 2026 | ₱801.00 | ₱801.00 | ₱801.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱801.00 | ₱801.00 | ₱801.00 | 40 shares | ₱32K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱801.00 | ₱801.00 | ₱801.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱801.00 | ₱801.00 | ₱800.50 | 20 shares | ₱16K | +₱0.48 | +0.06% |
| Jan 08, 2026 | ₱800.50 | ₱814.50 | ₱800.00 | 80 shares | ₱64K | -₱13.77 | -1.72% |
| Jan 07, 2026 | ₱814.50 | ₱814.50 | ₱814.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱814.50 | ₱814.50 | ₱814.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱814.50 | ₱814.50 | ₱814.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱814.50 | ₱814.50 | ₱800.00 | 10 shares | ₱8K | +₱14.74 | +1.81% |
| Dec 29, 2025 | ₱800.00 | ₱814.50 | ₱800.00 | 20 shares | ₱16K | -₱14.24 | -1.78% |
| Dec 26, 2025 | ₱814.50 | ₱814.50 | ₱814.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱814.50 | ₱814.50 | ₱810.00 | 10 shares | ₱8K | +₱4.56 | +0.56% |
| Dec 22, 2025 | ₱810.00 | ₱810.00 | ₱800.50 | 10 shares | ₱8K | +₱9.64 | +1.19% |
| Dec 19, 2025 | ₱800.50 | ₱800.50 | ₱800.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱800.50 | ₱800.50 | ₱800.00 | 80 shares | ₱64K | +₱0.48 | +0.06% |
| Dec 17, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 270 shares | ₱216K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱800.00 | ₱814.50 | ₱800.00 | 230 shares | ₱184K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 720 shares | ₱576K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱800.00 | ₱812.00 | ₱800.00 | 20 shares | ₱16K | -₱11.84 | -1.48% |
| Dec 09, 2025 | ₱812.00 | ₱812.00 | ₱812.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱812.00 | ₱812.00 | ₱812.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱812.00 | ₱812.00 | ₱812.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱812.00 | ₱812.00 | ₱810.00 | 40 shares | ₱32K | +₱2.03 | +0.25% |
| Dec 02, 2025 | ₱810.00 | ₱810.00 | ₱810.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱810.00 | ₱810.00 | ₱800.00 | 40 shares | ₱32K | +₱10.13 | +1.25% |
| Nov 28, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 23K shares | ₱18.52 Million | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 160 shares | ₱128K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 10 shares | ₱8K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 20 shares | ₱16K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 2K shares | ₱1.46 Million | -₱9.84 | -1.23% |
| Nov 19, 2025 | ₱810.00 | ₱810.00 | ₱800.00 | 10 shares | ₱8K | +₱10.13 | +1.25% |
| Nov 18, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 20 shares | ₱16K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱800.00 | ₱810.00 | ₱800.00 | 40 shares | ₱32K | -₱9.84 | -1.23% |
| Nov 14, 2025 | ₱810.00 | ₱824.00 | ₱800.00 | 20 shares | ₱16K | -₱13.77 | -1.70% |
| Nov 13, 2025 | ₱824.00 | ₱824.00 | ₱800.00 | 10 shares | ₱8K | +₱24.72 | +3.00% |
| Nov 12, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 5K shares | ₱4.11 Million | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 240 shares | ₱192K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 390 shares | ₱312K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 490 shares | ₱392K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱800.00 | ₱810.00 | ₱800.00 | 20 shares | ₱16K | -₱9.84 | -1.23% |
| Nov 03, 2025 | ₱810.00 | ₱810.00 | ₱800.00 | 20 shares | ₱16K | +₱10.13 | +1.25% |
| Oct 30, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 290 shares | ₱232K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 10 shares | ₱8K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 60 shares | ₱48K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 1K shares | ₱1.06 Million | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 10 shares | ₱8K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 1K shares | ₱936K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱800.00 | ₱800.50 | ₱800.00 | 4K shares | ₱3.44 Million | -₱0.48 | -0.06% |
| Oct 13, 2025 | ₱800.50 | ₱817.50 | ₱800.50 | 20 shares | ₱16K | -₱16.65 | -2.08% |
| Oct 10, 2025 | ₱817.50 | ₱817.50 | ₱817.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱817.50 | ₱817.50 | ₱800.50 | 10 shares | ₱8K | +₱17.33 | +2.12% |
| Oct 08, 2025 | ₱800.50 | ₱819.50 | ₱800.50 | 20 shares | ₱16K | -₱18.57 | -2.32% |
| Oct 07, 2025 | ₱819.50 | ₱819.50 | ₱819.50 | 30 shares | ₱25K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱819.50 | ₱820.00 | ₱819.50 | 10 shares | ₱8K | -₱0.49 | -0.06% |
| Oct 03, 2025 | ₱820.00 | ₱825.00 | ₱800.50 | 40 shares | ₱33K | +₱20.01 | +2.44% |
| Oct 02, 2025 | ₱800.50 | ₱828.00 | ₱800.50 | 90 shares | ₱73K | -₱26.58 | -3.32% |
| Oct 01, 2025 | ₱828.00 | ₱828.00 | ₱800.00 | 60 shares | ₱50K | +₱28.98 | +3.50% |
| Sep 30, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱800.00 | ₱828.50 | ₱800.00 | 150 shares | ₱120K | -₱27.52 | -3.44% |
| Sep 26, 2025 | ₱828.50 | ₱828.50 | ₱828.50 | 50 shares | ₱41K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱828.50 | ₱828.50 | ₱828.50 | 10 shares | ₱8K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱828.50 | ₱829.50 | ₱828.50 | 20 shares | ₱17K | -₱0.99 | -0.12% |
| Sep 23, 2025 | ₱829.50 | ₱829.50 | ₱829.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱829.50 | ₱829.50 | ₱800.50 | 930 shares | ₱745K | +₱27.37 | +3.30% |
| Sep 19, 2025 | ₱803.00 | ₱803.00 | ₱800.50 | 10 shares | ₱8K | +₱2.49 | +0.31% |
| Sep 18, 2025 | ₱800.50 | ₱805.00 | ₱800.50 | 30 shares | ₱24K | -₱4.48 | -0.56% |
| Sep 17, 2025 | ₱805.00 | ₱824.50 | ₱805.00 | 270 shares | ₱218K | -₱19.08 | -2.37% |
| Sep 16, 2025 | ₱824.50 | ₱824.50 | ₱800.00 | 270 shares | ₱216K | +₱25.23 | +3.06% |
| Sep 15, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 50 shares | ₱40K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱800.00 | ₱815.00 | ₱800.00 | 880 shares | ₱704K | -₱14.72 | -1.84% |
| Sep 11, 2025 | ₱815.00 | ₱824.50 | ₱815.00 | 23K shares | ₱18.94 Million | -₱4.48 | -0.55% |
| Sep 10, 2025 | ₱819.50 | ₱819.50 | ₱800.00 | 910 shares | ₱728K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱819.50 | ₱820.00 | ₱810.00 | 20 shares | ₱16K | +₱9.59 | +1.17% |
| Sep 08, 2025 | ₱810.00 | ₱810.00 | ₱810.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱810.00 | ₱819.50 | ₱810.00 | 10 shares | ₱8K | -₱9.40 | -1.16% |
| Sep 04, 2025 | ₱819.50 | ₱819.50 | ₱819.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱819.50 | ₱819.50 | ₱819.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱819.50 | ₱819.50 | ₱819.50 | 10 shares | ₱8K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱819.50 | ₱820.00 | ₱819.50 | 10 shares | ₱8K | -₱0.49 | -0.06% |
| Aug 29, 2025 | ₱820.00 | ₱820.00 | ₱820.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱820.00 | ₱820.00 | ₱820.00 | 10 shares | ₱8K | +₱19.43 | +2.37% |
| Aug 27, 2025 | ₱801.00 | ₱820.00 | ₱800.00 | 80 shares | ₱64K | +₱1.04 | +0.13% |
| Aug 26, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 70 shares | ₱56K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 40 shares | ₱32K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱800.00 | ₱835.00 | ₱800.00 | 100 shares | ₱80K | -₱2.96 | -0.37% |
| Aug 15, 2025 | ₱803.00 | ₱835.00 | ₱803.00 | 70 shares | ₱58K | -₱30.75 | -3.83% |
| Aug 14, 2025 | ₱835.00 | ₱835.50 | ₱835.00 | 590 shares | ₱493K | -₱0.50 | -0.06% |
| Aug 13, 2025 | ₱835.50 | ₱835.50 | ₱800.00 | 10 shares | ₱8K | +₱37.10 | +4.44% |
| Aug 12, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 10 shares | ₱8K | -₱0.48 | -0.06% |
| Aug 11, 2025 | ₱800.50 | ₱836.50 | ₱800.00 | 1K shares | ₱944K | +₱0.48 | +0.06% |
| Aug 08, 2025 | ₱800.00 | ₱838.00 | ₱800.00 | 10 shares | ₱8K | -₱36.24 | -4.53% |
| Aug 07, 2025 | ₱838.00 | ₱838.00 | ₱838.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱838.00 | ₱838.00 | ₱838.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱838.00 | ₱838.00 | ₱838.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱838.00 | ₱838.00 | ₱838.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱838.00 | ₱838.00 | ₱838.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱838.00 | ₱838.00 | ₱800.00 | 220 shares | ₱176K | +₱39.81 | +4.75% |
| Jul 30, 2025 | ₱800.00 | ₱839.00 | ₱800.00 | 3K shares | ₱2.15 Million | -₱0.48 | -0.06% |
| Jul 29, 2025 | ₱800.50 | ₱800.50 | ₱800.50 | 40 shares | ₱32K | -₱19.05 | -2.38% |
| Jul 28, 2025 | ₱820.00 | ₱820.00 | ₱820.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱820.00 | ₱820.00 | ₱810.50 | 10 shares | ₱8K | +₱9.59 | +1.17% |
| Jul 24, 2025 | ₱810.50 | ₱839.00 | ₱810.50 | 10 shares | ₱8K | -₱27.56 | -3.40% |
| Jul 23, 2025 | ₱839.00 | ₱839.00 | ₱839.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱839.00 | ₱839.00 | ₱839.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱839.00 | ₱839.00 | ₱800.00 | 50 shares | ₱42K | +₱40.94 | +4.88% |
| Jul 18, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 870 shares | ₱696K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱800.00 | ₱839.00 | ₱800.00 | 430 shares | ₱344K | -₱0.48 | -0.06% |
| Jul 16, 2025 | ₱800.50 | ₱839.50 | ₱800.50 | 10 shares | ₱8K | -₱37.22 | -4.65% |
| Jul 15, 2025 | ₱839.50 | ₱839.50 | ₱839.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱839.50 | ₱839.50 | ₱839.50 | 10 shares | ₱8K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱839.50 | ₱839.50 | ₱839.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱839.50 | ₱839.50 | ₱839.50 | 10 shares | ₱8K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱839.50 | ₱839.50 | ₱839.50 | 30 shares | ₱25K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱839.50 | ₱840.00 | ₱800.00 | 80 shares | ₱67K | +₱41.47 | +4.94% |
| Jul 07, 2025 | ₱800.00 | ₱800.50 | ₱800.00 | 40 shares | ₱32K | -₱0.48 | -0.06% |
| Jul 04, 2025 | ₱800.50 | ₱844.50 | ₱800.00 | 60 shares | ₱49K | +₱0.48 | +0.06% |
| Jul 03, 2025 | ₱800.00 | ₱847.50 | ₱800.00 | 2K shares | ₱1.25 Million | -₱44.80 | -5.60% |
| Jul 02, 2025 | ₱847.50 | ₱847.50 | ₱847.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱847.50 | ₱847.50 | ₱847.50 | 10 shares | ₱8K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱847.50 | ₱847.50 | ₱820.00 | 40 shares | ₱34K | +₱28.39 | +3.35% |
| Jun 27, 2025 | ₱820.00 | ₱820.00 | ₱820.00 | 50 shares | ₱41K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱820.00 | ₱820.00 | ₱800.50 | 10 shares | ₱8K | +₱20.01 | +2.44% |
| Jun 25, 2025 | ₱800.50 | ₱820.00 | ₱800.50 | 40 shares | ₱32K | -₱19.05 | -2.38% |
| Jun 24, 2025 | ₱820.00 | ₱820.00 | ₱820.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱820.00 | ₱820.00 | ₱820.00 | 30 shares | ₱25K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱820.00 | ₱848.50 | ₱820.00 | 30 shares | ₱25K | -₱27.55 | -3.36% |
| Jun 19, 2025 | ₱848.50 | ₱848.50 | ₱848.50 | 180 shares | ₱153K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱848.50 | ₱848.50 | ₱800.00 | 10 shares | ₱8K | +₱51.42 | +6.06% |
| Jun 17, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱800.00 | ₱839.50 | ₱800.00 | 30 shares | ₱24K | -₱37.68 | -4.71% |
| Jun 10, 2025 | ₱839.50 | ₱848.50 | ₱839.50 | 40 shares | ₱34K | -₱8.90 | -1.06% |
| Jun 09, 2025 | ₱848.50 | ₱848.50 | ₱848.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱848.50 | ₱848.50 | ₱848.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱848.50 | ₱848.50 | ₱800.50 | 60 shares | ₱49K | +₱34.87 | +4.11% |
| Jun 03, 2025 | ₱815.00 | ₱848.50 | ₱815.00 | 50 shares | ₱41K | -₱32.19 | -3.95% |
| Jun 02, 2025 | ₱848.50 | ₱848.50 | ₱800.00 | 40 shares | ₱34K | +₱51.42 | +6.06% |
| May 30, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱800.00 | ₱840.00 | ₱800.00 | 1K shares | ₱1.16 Million | -₱38.08 | -4.76% |
| May 28, 2025 | ₱840.00 | ₱840.00 | ₱840.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱840.00 | ₱840.00 | ₱781.50 | 20 shares | ₱16K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱840.00 | ₱840.00 | ₱840.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱840.00 | ₱840.00 | ₱840.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱840.00 | ₱845.00 | ₱840.00 | 20 shares | ₱17K | -₱4.96 | -0.59% |
| May 21, 2025 | ₱845.00 | ₱849.00 | ₱780.50 | 20 shares | ₱17K | +₱69.80 | +8.26% |
| May 20, 2025 | ₱780.50 | ₱840.00 | ₱780.50 | 30 shares | ₱24K | -₱55.26 | -7.08% |
| May 19, 2025 | ₱840.00 | ₱840.00 | ₱780.00 | 30 shares | ₱25K | +₱64.60 | +7.69% |
| May 16, 2025 | ₱780.00 | ₱780.00 | ₱780.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱780.00 | ₱780.00 | ₱780.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱780.00 | ₱780.00 | ₱780.00 | 40 shares | ₱31K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱780.00 | ₱803.00 | ₱780.00 | 490 shares | ₱392K | -₱19.50 | -2.50% |
| May 09, 2025 | ₱800.00 | ₱800.00 | ₱799.00 | 460 shares | ₱368K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱800.00 | ₱800.00 | ₱780.00 | 1K shares | ₱1.02 Million | +₱20.48 | +2.56% |
| May 07, 2025 | ₱780.00 | ₱800.00 | ₱780.00 | 160 shares | ₱125K | -₱19.50 | -2.50% |
| May 06, 2025 | ₱800.00 | ₱800.00 | ₱780.00 | 3K shares | ₱2.03 Million | +₱10.16 | +1.27% |
| May 05, 2025 | ₱790.00 | ₱790.00 | ₱753.00 | 40 shares | ₱31K | +₱31.21 | +3.95% |
| May 02, 2025 | ₱760.00 | ₱807.00 | ₱760.00 | 590 shares | ₱467K | -₱9.35 | -1.23% |
| Apr 30, 2025 | ₱769.50 | ₱769.50 | ₱769.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱769.50 | ₱769.50 | ₱769.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱769.50 | ₱830.00 | ₱700.00 | 560 shares | ₱411K | -₱56.10 | -7.29% |
| Apr 25, 2025 | ₱830.00 | ₱830.00 | ₱740.00 | 50 shares | ₱40K | +₱31.13 | +3.75% |
| Apr 24, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱800.00 | ₱800.00 | ₱739.00 | 240 shares | ₱191K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱800.00 | ₱800.00 | ₱769.50 | 40 shares | ₱32K | +₱31.68 | +3.96% |
| Apr 21, 2025 | ₱769.50 | ₱769.50 | ₱750.00 | 60 shares | ₱46K | -₱5.46 | -0.71% |
| Apr 16, 2025 | ₱775.00 | ₱775.00 | ₱737.50 | 40 shares | ₱31K | +₱39.37 | +5.08% |
| Apr 15, 2025 | ₱737.50 | ₱800.00 | ₱737.00 | 150 shares | ₱116K | -₱57.60 | -7.81% |
| Apr 14, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱800.00 | ₱800.00 | ₱797.00 | 1K shares | ₱1.05 Million | +₱31.20 | +3.90% |
| Apr 08, 2025 | ₱770.00 | ₱770.00 | ₱762.00 | 260 shares | ₱200K | +₱8.09 | +1.05% |
| Apr 07, 2025 | ₱762.00 | ₱947.00 | ₱762.00 | 70 shares | ₱57K | -₱148.89 | -19.54% |
| Apr 04, 2025 | ₱947.00 | ₱947.00 | ₱762.00 | 10 shares | ₱9K | +₱229.93 | +24.28% |
| Apr 03, 2025 | ₱762.00 | ₱791.00 | ₱762.00 | 30 shares | ₱23K | -₱27.97 | -3.67% |
| Apr 02, 2025 | ₱791.00 | ₱850.00 | ₱736.50 | 1K shares | ₱908K | +₱58.53 | +7.40% |
| Mar 31, 2025 | ₱736.50 | ₱808.50 | ₱736.50 | 50 shares | ₱38K | -₱49.86 | -6.77% |
| Mar 28, 2025 | ₱790.00 | ₱809.50 | ₱790.00 | 20 shares | ₱16K | -₱19.51 | -2.47% |
| Mar 27, 2025 | ₱810.00 | ₱810.00 | ₱780.00 | 210 shares | ₱164K | +₱31.19 | +3.85% |
| Mar 26, 2025 | ₱780.00 | ₱790.00 | ₱780.00 | 70 shares | ₱55K | -₱9.91 | -1.27% |
| Mar 25, 2025 | ₱790.00 | ₱790.00 | ₱738.00 | 5K shares | ₱4.01 Million | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱790.00 | ₱790.00 | ₱790.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱790.00 | ₱790.00 | ₱789.50 | 530 shares | ₱419K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱790.00 | ₱790.00 | ₱736.50 | 550 shares | ₱430K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱790.00 | ₱800.00 | ₱790.00 | 300 shares | ₱237K | -₱9.88 | -1.25% |
| Mar 18, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 30 shares | ₱24K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 50 shares | ₱40K | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱800.00 | ₱800.00 | ₱800.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱800.00 | ₱810.00 | ₱800.00 | 50 shares | ₱40K | -₱9.84 | -1.23% |
| Mar 11, 2025 | ₱810.00 | ₱810.00 | ₱810.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱810.00 | ₱810.00 | ₱800.00 | 10 shares | ₱8K | +₱10.13 | +1.25% |
This historical data puts the recent movement of the FEU stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where FEU sits within its recent range.
Price & Volume Charts
Visual representation of FEU historical performance for the selected period
Historical Price Chart
The chart displays FEU closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in FEU price history for the selected period
Sep
2025
September 11, 2025
Highest Trading Volume
₱815.00
23K Shares (₱18.94M total value)
Most actively traded day with 23K shares (₱18.94M total value) at ₱815.00 per share, indicating peak investor activity
Apr
2025
April 07, 2025
Biggest Daily Loss
₱762.00
(-19.54%)
Single-day loss of -19.54% with ₱148.89 price decrease, the largest percentage drop in this period, with 70 shares traded during the decline
Apr
2025
April 04, 2025
Highest Price
₱947.00
Peak price of ₱947.00 reached during this period, representing the stock's maximum value, with 10 shares traded and +24.28% price movement on that day
Apr
2025
April 04, 2025
Biggest Daily Gain
₱947.00
(+24.28%)
Single-day gain of 24.28% with ₱229.93 price increase, the largest percentage rise in this period, with 10 shares changing hands
Mar
2025
March 31, 2025
Lowest Price
₱736.50
Lowest price of ₱736.50 recorded, marking the period's minimum valuation, with a -6.77% decline on that day
Historical Insights
Statistical analysis of FEU price movements for the selected period
Long-Term Trend (MA200)
Bearish
FEU is trading 1.8% below the 200-day Moving Average (₱814.69). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
FEU showed high volatility with a standard deviation of 3.07% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from March 10, 2025 to March 10, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, FEU recorded 52 positive days, 66 negative days, and 125 unchanged days, resulting in a win rate of 21.4% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱210.50
The trading range spread for FEU was ₱210.50, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to FEU by sector and industry.
Historical Price Data FAQs
Common questions about FEU stock price history page
What is the FEU stock price history page?
The FEU stock price history page provides comprehensive historical trading data for Far Eastern University, Incorporated, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FEU's 52-week trading range?
FEU has traded between ₱736.50 and ₱947.00 over the past 52 weeks for Far Eastern University, Incorporated, representing a price range of 28.6%. Currently trading at ₱800.00, the stock is 8.6% above its 52-week low and 15.5% below its 52-week high.
How has FEU performed year-to-date (YTD)?
Year-to-date in 2026, FEU has declined 1.8% from ₱814.50 to ₱800.00 for Far Eastern University, Incorporated. The stock reached a YTD high of ₱859.50 and a low of ₱800.00.
What is FEU's 50-day moving average (MA50)?
The 50-day moving average for Far Eastern University, Incorporated (FEU) is ₱815.57. The stock is currently trading below this level at ₱800.00, which is 1.9% below the 50-day MA.
What is FEU's 200-day moving average (MA200)?
The 200-day moving average for Far Eastern University, Incorporated (FEU) is ₱814.69. The stock is currently trading below this key long-term indicator at ₱800.00, which is 1.8% below the 200-day MA.