Public joint stock company FAR-EASTERN ENERGY COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.441 | 3.586 | 3.364 | 3.393 | 3.393 | 14,658,000 |
| 2024-03-18 | 3.418 | 3.548 | 3.380 | 3.422 | 3.422 | 7,031,000 |
| 2024-03-15 | 3.415 | 3.422 | 3.370 | 3.381 | 3.381 | 1,276,000 |
| 2024-03-14 | 3.486 | 3.486 | 3.378 | 3.384 | 3.384 | 3,016,000 |
| 2024-03-13 | 3.414 | 3.600 | 3.404 | 3.450 | 3.450 | 17,261,000 |
| 2024-03-12 | 3.439 | 3.439 | 3.356 | 3.394 | 3.394 | 3,529,000 |
| 2024-03-11 | 3.527 | 3.550 | 3.409 | 3.437 | 3.437 | 4,494,000 |
| 2024-03-07 | 3.580 | 3.580 | 3.470 | 3.480 | 3.480 | 2,693,000 |
| 2024-03-06 | 3.563 | 3.591 | 3.520 | 3.534 | 3.534 | 2,343,000 |
| 2024-03-05 | 3.486 | 3.660 | 3.450 | 3.563 | 3.563 | 17,299,000 |
| 2024-03-04 | 3.482 | 3.510 | 3.433 | 3.479 | 3.479 | 2,391,000 |
| 2024-03-01 | 3.401 | 3.547 | 3.401 | 3.475 | 3.475 | 5,883,000 |
| 2024-02-29 | 3.456 | 3.456 | 3.377 | 3.405 | 3.405 | 2,928,000 |
| 2024-02-28 | 3.566 | 3.566 | 3.361 | 3.380 | 3.380 | 4,541,000 |
| 2024-02-27 | 3.457 | 3.530 | 3.382 | 3.474 | 3.474 | 8,402,000 |
| 2024-02-26 | 3.443 | 3.443 | 3.336 | 3.423 | 3.423 | 5,072,000 |
| 2024-02-22 | 3.211 | 3.378 | 3.211 | 3.297 | 3.297 | 4,591,000 |
| 2024-02-21 | 3.400 | 3.417 | 3.200 | 3.300 | 3.300 | 16,596,000 |
| 2024-02-20 | 3.564 | 3.586 | 3.480 | 3.480 | 3.480 | 5,596,000 |
| 2024-02-19 | 3.674 | 3.687 | 3.561 | 3.564 | 3.564 | 3,204,000 |
| 2024-02-16 | 3.730 | 3.730 | 3.624 | 3.633 | 3.633 | 3,367,000 |
| 2024-02-15 | 3.700 | 3.719 | 3.653 | 3.672 | 3.672 | 3,414,000 |
| 2024-02-14 | 3.770 | 3.770 | 3.677 | 3.701 | 3.701 | 5,278,000 |
| 2024-02-13 | 3.708 | 3.845 | 3.650 | 3.791 | 3.791 | 19,729,000 |
| 2024-02-12 | 3.686 | 3.708 | 3.577 | 3.607 | 3.607 | 7,579,000 |
| 2024-02-09 | 3.820 | 3.820 | 3.627 | 3.685 | 3.685 | 6,781,000 |
| 2024-02-08 | 3.865 | 3.895 | 3.718 | 3.778 | 3.778 | 6,215,000 |
| 2024-02-07 | 3.855 | 3.925 | 3.816 | 3.856 | 3.856 | 8,254,000 |
| 2024-02-06 | 3.834 | 3.866 | 3.790 | 3.840 | 3.840 | 5,081,000 |
| 2024-02-05 | 3.880 | 3.880 | 3.780 | 3.834 | 3.834 | 5,056,000 |
| 2024-02-02 | 3.810 | 3.900 | 3.703 | 3.881 | 3.881 | 14,065,000 |
| 2024-02-01 | 3.940 | 3.950 | 3.771 | 3.800 | 3.800 | 8,956,000 |
| 2024-01-31 | 3.918 | 3.952 | 3.852 | 3.899 | 3.899 | 8,928,000 |
| 2024-01-30 | 4.044 | 4.100 | 3.860 | 3.930 | 3.930 | 36,404,000 |
| 2024-01-29 | 3.792 | 4.110 | 3.789 | 4.044 | 4.044 | 76,253,000 |
| 2024-01-26 | 3.701 | 3.980 | 3.701 | 3.784 | 3.784 | 69,669,000 |
| 2024-01-25 | 3.850 | 3.880 | 3.701 | 3.702 | 3.702 | 18,872,000 |
| 2024-01-24 | 3.723 | 3.830 | 3.670 | 3.805 | 3.805 | 30,054,000 |
| 2024-01-23 | 3.647 | 3.748 | 3.590 | 3.694 | 3.694 | 21,971,000 |
| 2024-01-22 | 3.557 | 3.661 | 3.494 | 3.622 | 3.622 | 8,840,000 |
| 2024-01-19 | 3.574 | 3.616 | 3.434 | 3.538 | 3.538 | 6,456,000 |
| 2024-01-18 | 3.575 | 3.670 | 3.560 | 3.574 | 3.574 | 7,648,000 |
| 2024-01-17 | 3.570 | 3.708 | 3.500 | 3.575 | 3.575 | 23,471,000 |
| 2024-01-16 | 3.573 | 3.609 | 3.519 | 3.554 | 3.554 | 6,363,000 |
| 2024-01-15 | 3.688 | 3.725 | 3.540 | 3.586 | 3.586 | 16,345,000 |
| 2024-01-12 | 3.624 | 3.777 | 3.551 | 3.640 | 3.640 | 16,328,000 |
| 2024-01-11 | 3.768 | 3.844 | 3.509 | 3.622 | 3.622 | 20,845,000 |
| 2024-01-10 | 3.640 | 3.764 | 3.580 | 3.730 | 3.730 | 24,168,000 |
| 2024-01-09 | 3.479 | 3.730 | 3.466 | 3.640 | 3.640 | 54,065,000 |
| 2024-01-08 | 3.365 | 3.589 | 3.365 | 3.452 | 3.452 | 21,307,000 |
| 2024-01-05 | 3.436 | 3.460 | 3.300 | 3.361 | 3.361 | 8,569,000 |
| 2024-01-04 | 3.450 | 3.524 | 3.390 | 3.410 | 3.410 | 8,895,000 |
| 2024-01-03 | 3.205 | 3.545 | 3.193 | 3.424 | 3.424 | 26,442,000 |
| 2023-12-29 | 3.367 | 3.376 | 3.150 | 3.205 | 3.205 | 8,257,000 |
| 2023-12-28 | 3.457 | 3.635 | 3.210 | 3.290 | 3.290 | 28,256,000 |
| 2023-12-27 | 3.167 | 3.748 | 3.167 | 3.418 | 3.418 | 125,064,000 |
| 2023-12-26 | 3.207 | 3.298 | 3.103 | 3.166 | 3.166 | 8,287,000 |
| 2023-12-25 | 3.380 | 3.380 | 3.115 | 3.212 | 3.212 | 8,493,000 |
| 2023-12-22 | 3.225 | 3.450 | 3.145 | 3.279 | 3.279 | 15,447,000 |
| 2023-12-21 | 3.333 | 3.544 | 3.160 | 3.203 | 3.203 | 22,108,000 |
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.