Public joint stock company FAR-EASTERN ENERGY COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.000 | 3.070 | 2.800 | 3.005 | 3.005 | 3,628,000 |
| 2024-06-11 | 3.286 | 3.286 | 3.011 | 3.097 | 3.097 | 4,512,000 |
| 2024-06-10 | 3.220 | 3.336 | 3.154 | 3.166 | 3.166 | 8,257,000 |
| 2024-06-07 | 3.150 | 3.250 | 3.111 | 3.194 | 3.194 | 3,714,000 |
| 2024-06-06 | 3.149 | 3.175 | 3.032 | 3.118 | 3.118 | 4,918,000 |
| 2024-06-05 | 2.918 | 3.322 | 2.918 | 3.149 | 3.149 | 15,829,000 |
| 2024-06-04 | 2.907 | 2.969 | 2.831 | 2.890 | 2.890 | 2,340,000 |
| 2024-06-03 | 2.970 | 2.970 | 2.731 | 2.825 | 2.825 | 4,389,000 |
| 2024-05-31 | 2.975 | 2.975 | 2.810 | 2.850 | 2.850 | 2,993,000 |
| 2024-05-30 | 3.148 | 3.148 | 2.975 | 2.975 | 2.975 | 3,584,000 |
| 2024-05-29 | 2.999 | 3.010 | 2.900 | 2.946 | 2.946 | 1,742,000 |
| 2024-05-28 | 2.932 | 3.084 | 2.878 | 2.920 | 2.920 | 3,215,000 |
| 2024-05-27 | 3.116 | 3.154 | 2.881 | 2.900 | 2.900 | 4,117,000 |
| 2024-05-24 | 3.299 | 3.299 | 3.080 | 3.118 | 3.118 | 1,641,000 |
| 2024-05-23 | 3.199 | 3.274 | 3.190 | 3.208 | 3.208 | 2,068,000 |
| 2024-05-22 | 3.127 | 3.350 | 3.127 | 3.274 | 3.274 | 7,569,000 |
| 2024-05-21 | 3.226 | 3.237 | 3.089 | 3.127 | 3.127 | 4,172,000 |
| 2024-05-20 | 3.362 | 3.365 | 3.194 | 3.247 | 3.247 | 5,729,000 |
| 2024-05-17 | 3.388 | 3.405 | 3.351 | 3.367 | 3.367 | 1,412,000 |
| 2024-05-16 | 3.375 | 3.445 | 3.375 | 3.399 | 3.399 | 1,542,000 |
| 2024-05-15 | 3.374 | 3.439 | 3.370 | 3.392 | 3.392 | 1,220,000 |
| 2024-05-14 | 3.360 | 3.484 | 3.348 | 3.391 | 3.391 | 3,916,000 |
| 2024-05-13 | 3.402 | 3.424 | 3.363 | 3.363 | 3.363 | 1,442,000 |
| 2024-05-10 | 3.418 | 3.418 | 3.374 | 3.402 | 3.402 | 559,000 |
| 2024-05-08 | 3.420 | 3.420 | 3.370 | 3.376 | 3.376 | 1,338,000 |
| 2024-05-07 | 3.405 | 3.484 | 3.350 | 3.378 | 3.378 | 3,218,000 |
| 2024-05-06 | 3.403 | 3.405 | 3.348 | 3.385 | 3.385 | 2,396,000 |
| 2024-05-03 | 3.408 | 3.441 | 3.351 | 3.379 | 3.379 | 2,889,000 |
| 2024-05-02 | 3.465 | 3.467 | 3.401 | 3.417 | 3.417 | 1,639,000 |
| 2024-04-30 | 3.456 | 3.559 | 3.440 | 3.440 | 3.440 | 3,398,000 |
| 2024-04-29 | 3.368 | 3.457 | 3.368 | 3.431 | 3.431 | 872,000 |
| 2024-04-27 | 3.458 | 3.477 | 3.411 | 3.416 | 3.416 | 1,537,000 |
| 2024-04-26 | 3.490 | 3.490 | 3.433 | 3.433 | 3.433 | 1,810,000 |
| 2024-04-25 | 3.470 | 3.499 | 3.400 | 3.456 | 3.456 | 7,409,000 |
| 2024-04-24 | 3.597 | 3.636 | 3.482 | 3.514 | 3.514 | 6,353,000 |
| 2024-04-23 | 3.600 | 3.631 | 3.482 | 3.537 | 3.537 | 3,743,000 |
| 2024-04-22 | 3.588 | 3.695 | 3.555 | 3.568 | 3.568 | 6,708,000 |
| 2024-04-19 | 3.567 | 3.636 | 3.550 | 3.557 | 3.557 | 1,735,000 |
| 2024-04-18 | 3.561 | 3.645 | 3.522 | 3.567 | 3.567 | 4,392,000 |
| 2024-04-17 | 3.599 | 3.645 | 3.486 | 3.550 | 3.550 | 5,066,000 |
| 2024-04-16 | 3.643 | 3.657 | 3.557 | 3.599 | 3.599 | 2,996,000 |
| 2024-04-15 | 3.667 | 3.741 | 3.590 | 3.615 | 3.615 | 4,973,000 |
| 2024-04-12 | 3.658 | 3.723 | 3.644 | 3.666 | 3.666 | 5,940,000 |
| 2024-04-11 | 3.685 | 3.773 | 3.628 | 3.668 | 3.668 | 14,458,000 |
| 2024-04-10 | 3.521 | 3.670 | 3.453 | 3.622 | 3.622 | 7,892,000 |
| 2024-04-09 | 3.585 | 3.739 | 3.501 | 3.510 | 3.510 | 9,889,000 |
| 2024-04-08 | 3.560 | 3.740 | 3.502 | 3.569 | 3.569 | 29,526,000 |
| 2024-04-05 | 3.400 | 3.610 | 3.380 | 3.560 | 3.560 | 39,368,000 |
| 2024-04-04 | 3.462 | 3.485 | 3.380 | 3.400 | 3.400 | 3,699,000 |
| 2024-04-03 | 3.471 | 3.524 | 3.407 | 3.458 | 3.458 | 6,366,000 |
| 2024-04-02 | 3.418 | 3.500 | 3.382 | 3.443 | 3.443 | 8,892,000 |
| 2024-04-01 | 3.390 | 3.409 | 3.326 | 3.390 | 3.390 | 4,240,000 |
| 2024-03-29 | 3.386 | 3.443 | 3.337 | 3.337 | 3.337 | 2,528,000 |
| 2024-03-28 | 3.417 | 3.459 | 3.324 | 3.384 | 3.384 | 5,930,000 |
| 2024-03-27 | 3.373 | 3.477 | 3.373 | 3.417 | 3.417 | 5,762,000 |
| 2024-03-26 | 3.352 | 3.430 | 3.309 | 3.383 | 3.383 | 3,215,000 |
| 2024-03-25 | 3.369 | 3.383 | 3.311 | 3.358 | 3.358 | 3,716,000 |
| 2024-03-22 | 3.430 | 3.430 | 3.374 | 3.381 | 3.381 | 2,414,000 |
| 2024-03-21 | 3.361 | 3.444 | 3.361 | 3.395 | 3.395 | 2,420,000 |
| 2024-03-20 | 3.397 | 3.530 | 3.381 | 3.385 | 3.385 | 5,717,000 |
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.