Public joint stock company FAR-EASTERN ENERGY COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.135 | 3.295 | 3.042 | 3.295 | 3.295 | 9,477,000 |
| 2023-12-19 | 3.000 | 3.185 | 2.927 | 3.134 | 3.134 | 9,658,000 |
| 2023-12-18 | 2.803 | 3.028 | 2.734 | 2.971 | 2.971 | 13,485,000 |
| 2023-12-15 | 2.705 | 2.788 | 2.631 | 2.780 | 2.780 | 4,172,000 |
| 2023-12-14 | 2.761 | 2.850 | 2.686 | 2.705 | 2.705 | 3,315,000 |
| 2023-12-13 | 2.745 | 2.880 | 2.662 | 2.732 | 2.732 | 4,749,000 |
| 2023-12-12 | 2.804 | 2.825 | 2.683 | 2.723 | 2.723 | 2,723,000 |
| 2023-12-11 | 2.801 | 2.894 | 2.770 | 2.774 | 2.774 | 1,875,000 |
| 2023-12-08 | 2.862 | 2.964 | 2.853 | 2.865 | 2.865 | 3,688,000 |
| 2023-12-07 | 2.905 | 2.986 | 2.825 | 2.862 | 2.862 | 1,703,000 |
| 2023-12-06 | 3.097 | 3.100 | 2.871 | 2.922 | 2.922 | 2,544,000 |
| 2023-12-05 | 2.941 | 3.112 | 2.830 | 3.020 | 3.020 | 4,282,000 |
| 2023-12-04 | 3.200 | 3.200 | 2.930 | 2.941 | 2.941 | 6,633,000 |
| 2023-12-01 | 3.304 | 3.315 | 3.203 | 3.212 | 3.212 | 1,364,000 |
| 2023-11-30 | 3.457 | 3.457 | 3.192 | 3.280 | 3.280 | 4,832,000 |
| 2023-11-29 | 3.540 | 3.621 | 3.403 | 3.419 | 3.419 | 4,715,000 |
| 2023-11-28 | 3.216 | 3.650 | 3.144 | 3.491 | 3.491 | 26,219,000 |
| 2023-11-27 | 3.400 | 3.557 | 3.185 | 3.216 | 3.216 | 5,653,000 |
| 2023-11-24 | 3.370 | 3.595 | 3.308 | 3.370 | 3.370 | 8,329,000 |
| 2023-11-23 | 3.695 | 3.695 | 3.430 | 3.430 | 3.430 | 4,906,000 |
| 2023-11-22 | 3.567 | 3.750 | 3.503 | 3.673 | 3.673 | 6,608,000 |
| 2023-11-21 | 3.700 | 3.757 | 3.473 | 3.585 | 3.585 | 8,440,000 |
| 2023-11-20 | 3.800 | 3.878 | 3.701 | 3.713 | 3.713 | 6,292,000 |
| 2023-11-17 | 3.902 | 4.200 | 3.675 | 3.800 | 3.800 | 31,025,000 |
| 2023-11-16 | 3.374 | 3.934 | 3.374 | 3.890 | 3.890 | 51,567,000 |
| 2023-11-15 | 2.936 | 3.569 | 2.830 | 3.352 | 3.352 | 40,862,000 |
| 2023-11-14 | 3.244 | 3.252 | 2.850 | 2.936 | 2.936 | 16,738,000 |
| 2023-11-13 | 3.764 | 3.764 | 3.218 | 3.243 | 3.243 | 25,867,000 |
| 2023-11-10 | 4.054 | 4.054 | 3.700 | 3.718 | 3.718 | 13,452,000 |
| 2023-11-09 | 4.131 | 4.202 | 4.047 | 4.054 | 4.054 | 3,810,000 |
| 2023-11-08 | 4.130 | 4.297 | 4.108 | 4.175 | 4.175 | 8,066,000 |
| 2023-11-07 | 4.134 | 4.180 | 4.114 | 4.130 | 4.130 | 1,946,000 |
| 2023-11-06 | 4.099 | 4.203 | 4.099 | 4.113 | 4.113 | 1,516,000 |
| 2023-11-03 | 4.183 | 4.242 | 4.060 | 4.099 | 4.099 | 2,499,000 |
| 2023-11-02 | 4.330 | 4.330 | 4.180 | 4.181 | 4.181 | 2,938,000 |
| 2023-11-01 | 4.170 | 4.329 | 4.060 | 4.254 | 4.254 | 5,760,000 |
| 2023-10-31 | 4.325 | 4.358 | 4.050 | 4.129 | 4.129 | 8,078,000 |
| 2023-10-30 | 4.483 | 4.500 | 4.283 | 4.300 | 4.300 | 4,361,000 |
| 2023-10-27 | 4.620 | 4.634 | 4.355 | 4.439 | 4.439 | 8,506,000 |
| 2023-10-26 | 4.719 | 4.744 | 4.413 | 4.534 | 4.534 | 21,248,000 |
| 2023-10-25 | 4.726 | 4.779 | 4.717 | 4.719 | 4.719 | 4,611,000 |
| 2023-10-24 | 4.742 | 4.876 | 4.711 | 4.761 | 4.761 | 14,727,000 |
| 2023-10-23 | 4.737 | 4.885 | 4.737 | 4.741 | 4.741 | 7,041,000 |
| 2023-10-20 | 4.800 | 4.800 | 4.730 | 4.736 | 4.736 | 4,757,000 |
| 2023-10-19 | 4.739 | 4.845 | 4.739 | 4.805 | 4.805 | 8,257,000 |
| 2023-10-18 | 4.722 | 4.875 | 4.703 | 4.798 | 4.798 | 4,983,000 |
| 2023-10-17 | 4.745 | 4.877 | 4.705 | 4.747 | 4.747 | 9,728,000 |
| 2023-10-16 | 4.799 | 4.816 | 4.697 | 4.727 | 4.727 | 4,427,000 |
| 2023-10-13 | 4.790 | 4.865 | 4.696 | 4.742 | 4.742 | 4,047,000 |
| 2023-10-12 | 4.860 | 4.875 | 4.611 | 4.766 | 4.766 | 9,186,000 |
| 2023-10-11 | 5.000 | 5.200 | 4.864 | 4.875 | 4.875 | 28,013,000 |
| 2023-10-10 | 4.770 | 4.990 | 4.662 | 4.980 | 4.980 | 43,416,000 |
| 2023-10-09 | 4.788 | 4.788 | 4.646 | 4.662 | 4.662 | 5,606,000 |
| 2023-10-06 | 4.810 | 4.889 | 4.565 | 4.660 | 4.660 | 9,213,000 |
| 2023-10-05 | 4.742 | 4.920 | 4.711 | 4.803 | 4.803 | 22,014,000 |
| 2023-10-04 | 4.680 | 4.907 | 4.558 | 4.741 | 4.741 | 20,667,000 |
| 2023-10-03 | 4.747 | 4.968 | 4.511 | 4.650 | 4.650 | 23,085,000 |
| 2023-10-02 | 4.785 | 5.009 | 4.700 | 4.757 | 4.757 | 16,489,000 |
| 2023-09-29 | 4.960 | 5.032 | 4.740 | 4.822 | 4.822 | 12,360,000 |
| 2023-09-28 | 4.956 | 5.174 | 4.911 | 5.004 | 5.004 | 20,745,000 |
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.