Public joint stock company FAR-EASTERN ENERGY COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 2.590 | 2.590 | 2.431 | 2.510 | 2.510 | 2,034,000 |
| 2024-09-03 | 2.421 | 2.590 | 2.406 | 2.461 | 2.461 | 3,057,000 |
| 2024-09-02 | 2.515 | 2.537 | 2.391 | 2.406 | 2.406 | 2,699,000 |
| 2024-08-30 | 2.632 | 2.683 | 2.520 | 2.538 | 2.538 | 1,905,000 |
| 2024-08-29 | 2.679 | 2.697 | 2.601 | 2.618 | 2.618 | 1,208,000 |
| 2024-08-28 | 2.797 | 2.797 | 2.673 | 2.702 | 2.702 | 1,863,000 |
| 2024-08-27 | 2.820 | 2.850 | 2.701 | 2.711 | 2.711 | 1,797,000 |
| 2024-08-26 | 2.800 | 2.909 | 2.660 | 2.833 | 2.833 | 11,221,000 |
| 2024-08-23 | 2.579 | 2.767 | 2.528 | 2.689 | 2.689 | 7,001,000 |
| 2024-08-22 | 2.742 | 2.748 | 2.562 | 2.595 | 2.595 | 3,328,000 |
| 2024-08-21 | 2.753 | 2.832 | 2.670 | 2.755 | 2.755 | 6,337,000 |
| 2024-08-20 | 2.700 | 2.829 | 2.643 | 2.703 | 2.703 | 4,684,000 |
| 2024-08-19 | 2.818 | 2.899 | 2.679 | 2.700 | 2.700 | 3,799,000 |
| 2024-08-16 | 2.822 | 2.976 | 2.813 | 2.818 | 2.818 | 4,647,000 |
| 2024-08-15 | 2.827 | 3.054 | 2.730 | 2.811 | 2.811 | 24,918,000 |
| 2024-08-14 | 3.096 | 3.179 | 2.826 | 2.827 | 2.827 | 8,273,000 |
| 2024-08-13 | 2.523 | 3.084 | 2.499 | 3.084 | 3.084 | 26,055,000 |
| 2024-08-12 | 2.504 | 2.578 | 2.487 | 2.531 | 2.531 | 1,192,000 |
| 2024-08-09 | 2.559 | 2.561 | 2.523 | 2.524 | 2.524 | 542,000 |
| 2024-08-08 | 2.560 | 2.614 | 2.546 | 2.559 | 2.559 | 1,246,000 |
| 2024-08-07 | 2.495 | 2.633 | 2.459 | 2.556 | 2.556 | 2,019,000 |
| 2024-08-06 | 2.510 | 2.529 | 2.491 | 2.496 | 2.496 | 535,000 |
| 2024-08-05 | 2.497 | 2.541 | 2.451 | 2.484 | 2.484 | 1,028,000 |
| 2024-08-02 | 2.572 | 2.585 | 2.466 | 2.505 | 2.505 | 2,626,000 |
| 2024-08-01 | 2.559 | 2.639 | 2.528 | 2.584 | 2.584 | 1,423,000 |
| 2024-07-31 | 2.550 | 2.576 | 2.499 | 2.527 | 2.527 | 1,280,000 |
| 2024-07-30 | 2.526 | 2.570 | 2.479 | 2.554 | 2.554 | 892,000 |
| 2024-07-29 | 2.669 | 2.669 | 2.481 | 2.504 | 2.504 | 995,000 |
| 2024-07-26 | 2.661 | 2.713 | 2.550 | 2.590 | 2.590 | 2,741,000 |
| 2024-07-25 | 2.718 | 2.729 | 2.646 | 2.674 | 2.674 | 1,460,000 |
| 2024-07-24 | 2.706 | 2.739 | 2.651 | 2.721 | 2.721 | 1,467,000 |
| 2024-07-23 | 2.630 | 2.760 | 2.620 | 2.699 | 2.699 | 4,786,000 |
| 2024-07-22 | 2.594 | 2.697 | 2.594 | 2.627 | 2.627 | 1,888,000 |
| 2024-07-19 | 2.500 | 2.765 | 2.499 | 2.594 | 2.594 | 5,694,000 |
| 2024-07-18 | 2.410 | 2.499 | 2.410 | 2.499 | 2.499 | 1,211,000 |
| 2024-07-17 | 2.484 | 2.484 | 2.433 | 2.438 | 2.438 | 1,355,000 |
| 2024-07-16 | 2.437 | 2.487 | 2.380 | 2.433 | 2.433 | 1,901,000 |
| 2024-07-15 | 2.500 | 2.558 | 2.427 | 2.427 | 2.427 | 3,567,000 |
| 2024-07-12 | 2.609 | 2.656 | 2.500 | 2.518 | 2.518 | 1,846,000 |
| 2024-07-11 | 2.413 | 2.629 | 2.399 | 2.581 | 2.581 | 2,716,000 |
| 2024-07-10 | 2.666 | 2.679 | 2.434 | 2.458 | 2.458 | 4,563,000 |
| 2024-07-09 | 2.830 | 2.835 | 2.668 | 2.671 | 2.671 | 2,313,000 |
| 2024-07-08 | 2.901 | 2.940 | 2.830 | 2.831 | 2.831 | 1,988,000 |
| 2024-07-05 | 2.919 | 2.961 | 2.892 | 2.908 | 2.908 | 1,947,000 |
| 2024-07-04 | 2.994 | 2.994 | 2.861 | 2.959 | 2.959 | 3,524,000 |
| 2024-07-03 | 3.001 | 3.079 | 3.000 | 3.006 | 3.006 | 3,303,000 |
| 2024-07-02 | 2.909 | 3.192 | 2.889 | 3.026 | 3.026 | 9,161,000 |
| 2024-07-01 | 2.883 | 2.929 | 2.881 | 2.892 | 2.892 | 761,000 |
| 2024-06-28 | 2.948 | 2.980 | 2.890 | 2.909 | 2.909 | 1,407,000 |
| 2024-06-27 | 2.960 | 2.990 | 2.920 | 2.934 | 2.934 | 629,000 |
| 2024-06-26 | 2.913 | 3.050 | 2.900 | 2.965 | 2.965 | 1,750,000 |
| 2024-06-25 | 2.930 | 2.944 | 2.861 | 2.890 | 2.890 | 1,773,000 |
| 2024-06-24 | 3.016 | 3.017 | 2.932 | 2.933 | 2.933 | 2,390,000 |
| 2024-06-21 | 3.109 | 3.109 | 2.989 | 3.007 | 3.007 | 853,000 |
| 2024-06-20 | 2.975 | 3.159 | 2.975 | 3.035 | 3.035 | 3,019,000 |
| 2024-06-19 | 3.190 | 3.190 | 2.961 | 2.972 | 2.972 | 1,848,000 |
| 2024-06-18 | 3.227 | 3.227 | 3.057 | 3.132 | 3.132 | 2,176,000 |
| 2024-06-17 | 3.190 | 3.250 | 3.126 | 3.195 | 3.195 | 8,461,000 |
| 2024-06-14 | 3.000 | 3.200 | 3.000 | 3.118 | 3.118 | 3,430,000 |
| 2024-06-13 | 3.000 | 3.070 | 2.800 | 3.005 | 3.005 | 3,628,000 |
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.