Public joint stock company FAR-EASTERN ENERGY COMPANY historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	5.124	5.190	4.914	5.001	5.001	16,818,000
2023-09-26	4.825	5.280	4.824	5.001	5.001	66,126,000
2023-09-25	4.565	5.065	4.509	4.885	4.885	55,182,000
2023-09-22	4.735	4.900	4.400	4.503	4.503	27,336,000
2023-09-21	4.341	4.995	4.213	4.549	4.549	66,087,000
2023-09-20	4.630	4.970	4.010	4.379	4.379	57,386,000
2023-09-19	5.018	5.057	4.600	4.637	4.637	26,721,000
2023-09-18	5.250	5.550	4.821	5.017	5.017	36,387,000
2023-09-15	4.750	5.199	4.368	5.199	5.199	47,986,000
2023-09-14	5.262	5.700	3.675	4.758	4.758	93,424,000
2023-09-13	5.400	5.925	5.030	5.246	5.246	140,135,000
2023-09-12	4.380	5.989	4.376	5.400	5.400	568,784,000
2023-09-11	4.310	4.568	4.200	4.327	4.327	51,662,000
2023-09-08	4.507	4.675	4.041	4.310	4.310	113,231,000
2023-09-07	3.868	5.078	3.640	4.507	4.507	580,507,000
2023-09-06	3.340	4.088	3.340	3.866	3.866	196,137,000
2023-09-05	3.301	3.619	3.265	3.331	3.331	100,065,000
2023-09-04	2.910	3.674	2.880	3.261	3.261	166,636,000
2023-09-01	2.870	2.930	2.806	2.878	2.878	11,536,000
2023-08-31	2.950	2.970	2.847	2.877	2.877	8,799,000
2023-08-30	2.900	3.000	2.833	2.940	2.940	21,057,000
2023-08-29	2.955	2.990	2.853	2.890	2.890	16,677,000
2023-08-28	2.899	3.025	2.829	2.941	2.941	42,413,000
2023-08-25	2.761	3.000	2.751	2.836	2.836	57,954,000
2023-08-24	2.733	2.850	2.607	2.750	2.750	20,788,000
2023-08-23	2.751	2.780	2.652	2.712	2.712	11,246,000
2023-08-22	2.850	2.850	2.717	2.760	2.760	14,747,000
2023-08-21	2.780	2.825	2.709	2.776	2.776	21,977,000
2023-08-18	2.780	2.794	2.636	2.709	2.709	16,218,000
2023-08-17	2.627	2.980	2.600	2.749	2.749	90,806,000
2023-08-16	2.422	3.189	2.415	2.599	2.599	357,155,000
2023-08-15	2.420	2.482	2.303	2.415	2.415	9,222,000
2023-08-14	2.533	2.550	2.412	2.430	2.430	11,233,000
2023-08-11	2.578	2.578	2.410	2.520	2.520	13,729,000
2023-08-10	2.788	2.800	2.481	2.514	2.514	33,571,000
2023-08-09	2.302	2.900	2.243	2.722	2.722	228,752,000
2023-08-08	2.330	2.368	2.225	2.288	2.288	9,240,000
2023-08-07	2.250	2.439	2.174	2.330	2.330	39,984,000
2023-08-04	2.396	2.396	2.164	2.231	2.231	53,337,000
2023-08-03	1.860	2.550	1.852	2.404	2.404	398,939,000
2023-08-02	1.844	1.870	1.810	1.858	1.858	10,284,000
2023-08-01	1.850	1.850	1.822	1.830	1.830	2,975,000
2023-07-31	1.839	1.849	1.810	1.820	1.820	5,465,000
2023-07-28	1.840	1.944	1.820	1.820	1.820	34,928,000
2023-07-27	1.835	1.836	1.795	1.829	1.829	8,319,000
2023-07-26	1.829	1.899	1.753	1.796	1.796	22,198,000
2023-07-25	1.811	1.868	1.800	1.831	1.831	6,599,000
2023-07-24	1.838	1.838	1.760	1.809	1.809	5,676,000
2023-07-21	1.810	1.861	1.774	1.814	1.814	5,396,000
2023-07-20	1.828	1.949	1.740	1.809	1.809	21,230,000
2023-07-19	1.690	1.981	1.690	1.823	1.823	118,283,000
2023-07-18	1.646	1.749	1.629	1.687	1.687	37,792,000
2023-07-17	1.633	1.646	1.616	1.622	1.622	3,206,000
2023-07-14	1.639	1.640	1.620	1.629	1.629	1,359,000
2023-07-13	1.636	1.646	1.619	1.633	1.633	1,841,000
2023-07-12	1.612	1.637	1.610	1.629	1.629	3,628,000
2023-07-11	1.616	1.624	1.602	1.603	1.603	1,193,000
2023-07-10	1.605	1.634	1.597	1.615	1.615	1,590,000
2023-07-07	1.620	1.624	1.593	1.604	1.604	1,349,000
2023-07-06	1.589	1.646	1.585	1.608	1.608	4,242,000

← NewerPage 14 of 22 · 1,272 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.