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
2022-07-25	0.801	0.815	0.796	0.815	0.815	1,164,000
2022-07-22	0.815	0.815	0.795	0.797	0.797	800,000
2022-07-21	0.814	0.815	0.781	0.800	0.800	1,188,000
2022-07-20	0.800	0.826	0.800	0.812	0.812	1,188,000
2022-07-19	0.819	0.828	0.792	0.798	0.798	1,489,000
2022-07-18	0.844	0.850	0.801	0.821	0.821	3,387,000
2022-07-15	0.849	0.849	0.824	0.839	0.839	943,000
2022-07-14	0.851	0.864	0.841	0.842	0.842	1,345,000
2022-07-13	0.862	0.867	0.847	0.851	0.851	511,000
2022-07-12	0.861	0.861	0.850	0.853	0.853	1,074,000
2022-07-11	0.865	0.880	0.850	0.860	0.860	2,506,000
2022-07-08	0.878	0.899	0.860	0.864	0.864	2,622,000
2022-07-07	0.879	0.912	0.860	0.877	0.877	2,358,000
2022-07-06	0.869	0.881	0.853	0.873	0.873	2,111,000
2022-07-05	0.886	0.894	0.855	0.864	0.864	2,072,000
2022-07-04	0.913	0.913	0.879	0.889	0.889	806,000
2022-07-01	0.905	0.913	0.886	0.901	0.901	1,050,000
2022-06-30	0.979	0.984	0.846	0.912	0.912	4,840,000
2022-06-29	0.965	0.979	0.960	0.977	0.977	475,000
2022-06-28	0.976	0.979	0.962	0.970	0.970	274,000
2022-06-27	0.964	0.980	0.960	0.970	0.970	288,000
2022-06-24	0.970	0.975	0.965	0.970	0.970	633,000
2022-06-23	0.963	0.989	0.945	0.971	0.971	1,211,000
2022-06-22	0.995	0.996	0.951	0.967	0.967	1,047,000
2022-06-21	0.998	1.024	0.985	0.993	0.993	1,694,000
2022-06-20	0.968	0.995	0.968	0.994	0.994	1,443,000
2022-06-17	0.962	0.978	0.956	0.968	0.968	1,246,000
2022-06-16	0.948	0.965	0.935	0.963	0.963	1,905,000
2022-06-15	0.955	0.965	0.925	0.950	0.950	1,373,000
2022-06-14	0.933	0.945	0.920	0.939	0.939	770,000
2022-06-10	0.953	0.958	0.930	0.935	0.935	1,111,000
2022-06-09	0.956	1.018	0.953	0.960	0.960	4,096,000
2022-06-08	0.940	0.970	0.930	0.942	0.942	1,647,000
2022-06-07	0.926	0.947	0.916	0.932	0.932	1,123,000
2022-06-06	0.946	0.960	0.927	0.932	0.932	791,000
2022-06-03	0.959	0.962	0.926	0.946	0.946	1,686,000
2022-06-02	0.997	0.997	0.951	0.956	0.956	2,642,000
2022-06-01	1.008	1.008	0.967	0.974	0.974	1,712,000
2022-05-31	1.002	1.015	0.992	0.999	0.999	1,174,000
2022-05-30	1.019	1.019	0.995	0.996	0.996	2,532,000
2022-05-27	1.038	1.038	1.003	1.015	1.015	2,357,000
2022-05-26	1.020	1.052	1.010	1.014	1.014	3,295,000
2022-05-25	1.037	1.116	1.012	1.042	1.042	12,813,000
2022-05-24	1.014	1.014	0.988	0.997	0.997	1,427,000
2022-05-23	1.045	1.045	0.991	1.011	1.011	1,859,000
2022-05-20	1.056	1.057	1.010	1.017	1.017	2,237,000
2022-05-19	1.053	1.057	1.019	1.049	1.049	2,598,000
2022-05-18	1.053	1.061	1.040	1.041	1.041	1,774,000
2022-05-17	1.039	1.059	1.039	1.049	1.049	1,156,000
2022-05-16	1.042	1.063	1.039	1.043	1.043	1,365,000
2022-05-13	1.027	1.073	1.021	1.054	1.054	1,695,000
2022-05-12	1.078	1.078	1.027	1.040	1.040	1,882,000
2022-05-11	1.057	1.080	1.030	1.072	1.072	2,662,000
2022-05-06	1.109	1.120	1.067	1.083	1.083	1,552,000
2022-05-05	1.073	1.149	1.056	1.100	1.100	5,086,000
2022-05-04	1.099	1.099	1.069	1.074	1.074	563,000
2022-04-29	1.070	1.114	1.069	1.099	1.099	2,976,000
2022-04-28	1.107	1.107	1.051	1.080	1.080	4,831,000
2022-04-27	1.118	1.119	1.084	1.100	1.100	2,903,000
2022-04-26	1.166	1.166	1.074	1.118	1.118	5,298,000

← NewerPage 19 of 22 · 1,270 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.