Public joint stock company FAR-EASTERN ENERGY COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.628 | 1.639 | 1.607 | 1.625 | 1.625 | 2,091,000 |
| 2026-10-16 | 1.620 | 1.654 | 1.601 | 1.641 | 1.641 | 1,499,000 |
| 2026-10-15 | 1.640 | 1.657 | 1.621 | 1.629 | 1.629 | 965,000 |
| 2026-10-14 | 1.634 | 1.696 | 1.608 | 1.628 | 1.628 | 2,295,000 |
| 2026-10-13 | 1.610 | 1.631 | 1.602 | 1.623 | 1.623 | 1,277,000 |
| 2026-10-12 | 1.605 | 1.631 | 1.578 | 1.605 | 1.605 | 2,137,000 |
| 2026-10-09 | 1.647 | 1.648 | 1.580 | 1.612 | 1.612 | 3,971,000 |
| 2026-10-08 | 1.656 | 1.679 | 1.642 | 1.650 | 1.650 | 745,000 |
| 2026-10-07 | 1.633 | 1.718 | 1.623 | 1.646 | 1.646 | 2,332,000 |
| 2026-10-06 | 1.710 | 1.710 | 1.621 | 1.652 | 1.652 | 2,393,000 |
| 2026-10-05 | 1.600 | 1.733 | 1.600 | 1.688 | 1.688 | 7,907,000 |
| 2026-10-02 | 1.603 | 1.735 | 1.585 | 1.623 | 1.623 | 7,812,000 |
| 2026-10-01 | 1.592 | 1.632 | 1.565 | 1.585 | 1.585 | 2,035,000 |
| 2026-09-30 | 1.676 | 1.684 | 1.570 | 1.603 | 1.603 | 3,609,000 |
| 2026-09-29 | 1.686 | 1.699 | 1.651 | 1.672 | 1.672 | 476,000 |
| 2026-09-28 | 1.681 | 1.793 | 1.647 | 1.690 | 1.690 | 4,708,000 |
| 2026-09-25 | 1.679 | 1.711 | 1.651 | 1.669 | 1.669 | 2,076,000 |
| 2026-09-24 | 1.758 | 1.780 | 1.650 | 1.674 | 1.674 | 3,237,000 |
| 2026-09-23 | 1.724 | 1.811 | 1.649 | 1.717 | 1.717 | 12,833,000 |
| 2026-09-22 | 2.020 | 2.145 | 1.650 | 1.704 | 1.704 | 35,066,000 |
| 2026-09-21 | 1.721 | 1.950 | 1.671 | 1.950 | 1.950 | 13,506,000 |
| 2026-09-18 | 1.413 | 1.723 | 1.404 | 1.698 | 1.698 | 20,192,000 |
| 2026-09-17 | 1.421 | 1.421 | 1.403 | 1.411 | 1.411 | 437,000 |
| 2026-09-16 | 1.435 | 1.498 | 1.423 | 1.431 | 1.431 | 1,248,000 |
| 2026-09-15 | 1.430 | 1.443 | 1.421 | 1.431 | 1.431 | 244,000 |
| 2026-09-14 | 1.436 | 1.457 | 1.421 | 1.441 | 1.441 | 661,000 |
| 2026-09-11 | 1.445 | 1.445 | 1.413 | 1.432 | 1.432 | 144,000 |
| 2026-09-10 | 1.434 | 1.452 | 1.417 | 1.432 | 1.432 | 473,000 |
| 2026-09-09 | 1.450 | 1.462 | 1.421 | 1.431 | 1.431 | 443,000 |
| 2026-09-08 | 1.447 | 1.469 | 1.439 | 1.448 | 1.448 | 348,000 |
| 2026-09-07 | 1.424 | 1.455 | 1.420 | 1.432 | 1.432 | 460,000 |
| 2026-09-04 | 1.417 | 1.431 | 1.407 | 1.414 | 1.414 | 539,000 |
| 2026-09-03 | 1.396 | 1.443 | 1.395 | 1.405 | 1.405 | 1,237,000 |
| 2026-09-02 | 1.424 | 1.441 | 1.382 | 1.386 | 1.386 | 707,000 |
| 2026-09-01 | 1.420 | 1.450 | 1.402 | 1.409 | 1.409 | 1,187,000 |
| 2026-08-31 | 1.364 | 1.443 | 1.338 | 1.419 | 1.419 | 2,838,000 |
| 2026-08-28 | 1.359 | 1.365 | 1.334 | 1.358 | 1.358 | 287,000 |
| 2026-08-27 | 1.355 | 1.374 | 1.338 | 1.346 | 1.346 | 398,000 |
| 2026-08-26 | 1.410 | 1.410 | 1.332 | 1.353 | 1.353 | 793,000 |
| 2026-08-25 | 1.388 | 1.413 | 1.373 | 1.399 | 1.399 | 2,354,000 |
| 2026-08-24 | 1.380 | 1.410 | 1.341 | 1.359 | 1.359 | 1,790,000 |
| 2026-08-21 | 1.343 | 1.406 | 1.342 | 1.389 | 1.389 | 833,000 |
| 2026-08-20 | 1.363 | 1.396 | 1.345 | 1.359 | 1.359 | 404,000 |
| 2026-08-19 | 1.404 | 1.413 | 1.333 | 1.407 | 1.407 | 1,342,000 |
| 2026-08-18 | 1.303 | 1.473 | 1.293 | 1.356 | 1.356 | 4,988,000 |
| 2026-08-17 | 1.344 | 1.357 | 1.290 | 1.307 | 1.307 | 643,000 |
| 2026-08-14 | 1.340 | 1.500 | 1.328 | 1.342 | 1.342 | 5,081,000 |
| 2026-08-13 | 1.429 | 1.436 | 1.327 | 1.340 | 1.340 | 3,137,000 |
| 2026-08-12 | 1.460 | 1.462 | 1.426 | 1.448 | 1.448 | 597,000 |
| 2026-08-11 | 1.458 | 1.481 | 1.448 | 1.449 | 1.449 | 683,000 |
| 2026-08-10 | 1.414 | 1.471 | 1.405 | 1.432 | 1.432 | 1,449,000 |
| 2026-08-07 | 1.453 | 1.484 | 1.406 | 1.433 | 1.433 | 1,159,000 |
| 2026-08-06 | 1.442 | 1.483 | 1.408 | 1.429 | 1.429 | 1,570,000 |
| 2026-08-05 | 1.414 | 1.435 | 1.395 | 1.411 | 1.411 | 876,000 |
| 2026-08-04 | 1.425 | 1.425 | 1.362 | 1.387 | 1.387 | 1,786,000 |
| 2026-08-03 | 1.395 | 1.417 | 1.391 | 1.416 | 1.416 | 872,000 |
| 2026-07-31 | 1.357 | 1.408 | 1.343 | 1.391 | 1.391 | 1,077,000 |
| 2026-07-30 | 1.387 | 1.417 | 1.322 | 1.322 | 1.322 | 1,778,000 |
| 2026-07-29 | 1.302 | 1.483 | 1.282 | 1.384 | 1.384 | 3,841,000 |
| 2026-07-28 | 1.342 | 1.368 | 1.282 | 1.308 | 1.308 | 2,634,000 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.