Public joint stock company FAR-EASTERN ENERGY COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.279 | 1.376 | 1.255 | 1.352 | 1.352 | 4,869,000 |
| 2026-07-24 | 1.211 | 1.270 | 1.174 | 1.236 | 1.236 | 1,276,000 |
| 2026-07-23 | 1.254 | 1.254 | 1.167 | 1.242 | 1.242 | 2,733,000 |
| 2026-07-22 | 1.211 | 1.257 | 1.181 | 1.239 | 1.239 | 2,239,000 |
| 2026-07-21 | 1.154 | 1.216 | 1.138 | 1.190 | 1.190 | 2,582,000 |
| 2026-07-20 | 1.099 | 1.164 | 1.080 | 1.153 | 1.153 | 2,008,000 |
| 2026-07-17 | 1.124 | 1.124 | 1.084 | 1.108 | 1.108 | 790,000 |
| 2026-07-16 | 1.145 | 1.145 | 1.107 | 1.122 | 1.122 | 743,000 |
| 2026-07-15 | 1.183 | 1.183 | 1.143 | 1.154 | 1.154 | 605,000 |
| 2026-07-14 | 1.169 | 1.186 | 1.164 | 1.165 | 1.165 | 1,146,000 |
| 2026-07-13 | 1.156 | 1.175 | 1.153 | 1.169 | 1.169 | 595,000 |
| 2026-07-10 | 1.162 | 1.170 | 1.153 | 1.166 | 1.166 | 727,000 |
| 2026-07-09 | 1.161 | 1.175 | 1.155 | 1.167 | 1.167 | 678,000 |
| 2026-07-08 | 1.152 | 1.187 | 1.152 | 1.171 | 1.171 | 903,000 |
| 2026-07-07 | 1.164 | 1.180 | 1.150 | 1.167 | 1.167 | 1,078,000 |
| 2026-07-06 | 1.238 | 1.240 | 1.153 | 1.184 | 1.184 | 1,156,000 |
| 2026-07-03 | 1.264 | 1.264 | 1.193 | 1.217 | 1.217 | 1,213,000 |
| 2026-07-02 | 1.323 | 1.329 | 1.231 | 1.256 | 1.256 | 1,241,000 |
| 2026-07-01 | 1.308 | 1.326 | 1.290 | 1.300 | 1.300 | 1,256,000 |
| 2026-06-30 | 1.321 | 1.343 | 1.286 | 1.305 | 1.305 | 1,501,000 |
| 2026-06-29 | 1.297 | 1.331 | 1.261 | 1.289 | 1.289 | 2,585,000 |
| 2026-06-26 | 1.330 | 1.344 | 1.253 | 1.272 | 1.272 | 1,748,000 |
| 2026-06-25 | 1.500 | 1.500 | 1.288 | 1.317 | 1.317 | 11,161,000 |
| 2026-06-24 | 1.542 | 1.594 | 1.521 | 1.531 | 1.531 | 3,082,000 |
| 2026-06-23 | 1.486 | 1.543 | 1.483 | 1.529 | 1.529 | 726,000 |
| 2026-06-22 | 1.636 | 1.685 | 1.495 | 1.531 | 1.531 | 4,183,000 |
| 2026-06-19 | 1.634 | 1.656 | 1.600 | 1.624 | 1.624 | 741,000 |
| 2026-06-18 | 1.650 | 1.654 | 1.631 | 1.639 | 1.639 | 328,000 |
| 2026-06-17 | 1.652 | 1.703 | 1.650 | 1.656 | 1.656 | 1,554,000 |
| 2026-06-16 | 1.665 | 1.683 | 1.643 | 1.660 | 1.660 | 565,000 |
| 2026-06-15 | 1.663 | 1.686 | 1.647 | 1.669 | 1.669 | 698,000 |
| 2026-06-11 | 1.670 | 1.670 | 1.636 | 1.654 | 1.654 | 347,000 |
| 2026-06-10 | 1.613 | 1.653 | 1.613 | 1.644 | 1.644 | 160,000 |
| 2026-06-09 | 1.613 | 1.649 | 1.602 | 1.631 | 1.631 | 482,000 |
| 2026-06-08 | 1.703 | 1.703 | 1.603 | 1.613 | 1.613 | 1,275,000 |
| 2026-06-05 | 1.677 | 1.706 | 1.655 | 1.665 | 1.665 | 509,000 |
| 2026-06-04 | 1.692 | 1.711 | 1.681 | 1.691 | 1.691 | 404,000 |
| 2026-06-03 | 1.701 | 1.724 | 1.701 | 1.711 | 1.711 | 352,000 |
| 2026-06-02 | 1.671 | 1.726 | 1.669 | 1.708 | 1.708 | 831,000 |
| 2026-06-01 | 1.736 | 1.736 | 1.632 | 1.676 | 1.676 | 1,243,000 |
| 2026-05-29 | 1.680 | 1.716 | 1.677 | 1.704 | 1.704 | 695,000 |
| 2026-05-28 | 1.720 | 1.737 | 1.691 | 1.713 | 1.713 | 977,000 |
| 2026-05-27 | 1.677 | 1.727 | 1.677 | 1.722 | 1.722 | 263,000 |
| 2026-05-26 | 1.720 | 1.720 | 1.675 | 1.691 | 1.691 | 1,325,000 |
| 2026-05-25 | 1.711 | 1.719 | 1.692 | 1.705 | 1.705 | 870,000 |
| 2026-05-22 | 1.719 | 1.740 | 1.691 | 1.694 | 1.694 | 628,000 |
| 2026-05-21 | 1.703 | 1.731 | 1.701 | 1.711 | 1.711 | 485,000 |
| 2026-05-20 | 1.721 | 1.750 | 1.703 | 1.709 | 1.709 | 732,000 |
| 2026-05-19 | 1.781 | 1.809 | 1.710 | 1.722 | 1.722 | 1,435,000 |
| 2026-05-18 | 1.759 | 1.819 | 1.759 | 1.787 | 1.787 | 2,038,000 |
| 2026-05-15 | 1.749 | 1.778 | 1.746 | 1.754 | 1.754 | 639,000 |
| 2026-05-14 | 1.741 | 1.786 | 1.741 | 1.752 | 1.752 | 791,000 |
| 2026-05-13 | 1.751 | 1.786 | 1.742 | 1.754 | 1.754 | 539,000 |
| 2026-05-12 | 1.737 | 1.780 | 1.732 | 1.759 | 1.759 | 1,108,000 |
| 2026-05-11 | 1.734 | 1.772 | 1.732 | 1.767 | 1.767 | 1,419,000 |
| 2026-05-08 | 1.678 | 1.770 | 1.678 | 1.754 | 1.754 | 7,528,000 |
| 2026-05-07 | 1.671 | 1.695 | 1.670 | 1.684 | 1.684 | 508,000 |
| 2026-05-06 | 1.688 | 1.698 | 1.680 | 1.688 | 1.688 | 424,000 |
| 2026-05-05 | 1.693 | 1.713 | 1.674 | 1.688 | 1.688 | 593,000 |
| 2026-05-04 | 1.688 | 1.717 | 1.665 | 1.700 | 1.700 | 1,252,000 |
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.