Public joint stock company FAR-EASTERN ENERGY COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.648 | 1.695 | 1.631 | 1.670 | 1.670 | 1,863,000 |
| 2026-04-29 | 1.639 | 1.658 | 1.571 | 1.599 | 1.599 | 1,499,000 |
| 2026-04-28 | 1.670 | 1.677 | 1.639 | 1.642 | 1.642 | 838,000 |
| 2026-04-27 | 1.700 | 1.709 | 1.671 | 1.672 | 1.672 | 1,308,000 |
| 2026-04-24 | 1.704 | 1.718 | 1.690 | 1.700 | 1.700 | 745,000 |
| 2026-04-23 | 1.701 | 1.724 | 1.700 | 1.711 | 1.711 | 1,245,000 |
| 2026-04-22 | 1.704 | 1.722 | 1.703 | 1.711 | 1.711 | 504,000 |
| 2026-04-21 | 1.713 | 1.722 | 1.686 | 1.703 | 1.703 | 581,000 |
| 2026-04-20 | 1.712 | 1.733 | 1.711 | 1.721 | 1.721 | 749,000 |
| 2026-04-17 | 1.692 | 1.741 | 1.692 | 1.724 | 1.724 | 1,488,000 |
| 2026-04-16 | 1.676 | 1.726 | 1.676 | 1.701 | 1.701 | 1,556,000 |
| 2026-04-15 | 1.647 | 1.685 | 1.647 | 1.679 | 1.679 | 622,000 |
| 2026-04-14 | 1.650 | 1.659 | 1.639 | 1.651 | 1.651 | 348,000 |
| 2026-04-13 | 1.677 | 1.679 | 1.651 | 1.656 | 1.656 | 806,000 |
| 2026-04-10 | 1.700 | 1.713 | 1.661 | 1.674 | 1.674 | 973,000 |
| 2026-04-09 | 1.719 | 1.750 | 1.701 | 1.703 | 1.703 | 1,243,000 |
| 2026-04-08 | 1.742 | 1.742 | 1.712 | 1.724 | 1.724 | 386,000 |
| 2026-04-07 | 1.689 | 1.740 | 1.689 | 1.730 | 1.730 | 3,064,000 |
| 2026-04-06 | 1.703 | 1.720 | 1.687 | 1.701 | 1.701 | 1,556,000 |
| 2026-04-03 | 1.674 | 1.716 | 1.674 | 1.695 | 1.695 | 1,151,000 |
| 2026-04-02 | 1.670 | 1.697 | 1.670 | 1.682 | 1.682 | 647,000 |
| 2026-04-01 | 1.667 | 1.732 | 1.646 | 1.688 | 1.688 | 2,143,000 |
| 2026-03-31 | 1.652 | 1.714 | 1.652 | 1.671 | 1.671 | 2,491,000 |
| 2026-03-30 | 1.654 | 1.670 | 1.646 | 1.655 | 1.655 | 612,000 |
| 2026-03-27 | 1.669 | 1.694 | 1.636 | 1.655 | 1.655 | 1,132,000 |
| 2026-03-26 | 1.697 | 1.704 | 1.670 | 1.691 | 1.691 | 924,000 |
| 2026-03-25 | 1.710 | 1.710 | 1.681 | 1.691 | 1.691 | 884,000 |
| 2026-03-24 | 1.721 | 1.746 | 1.702 | 1.704 | 1.704 | 1,022,000 |
| 2026-03-23 | 1.760 | 1.779 | 1.721 | 1.733 | 1.733 | 1,074,000 |
| 2026-03-20 | 1.758 | 1.777 | 1.754 | 1.769 | 1.769 | 911,000 |
| 2026-03-19 | 1.775 | 1.811 | 1.749 | 1.775 | 1.775 | 2,154,000 |
| 2026-03-18 | 1.734 | 1.782 | 1.734 | 1.757 | 1.757 | 1,871,000 |
| 2026-03-17 | 1.750 | 1.780 | 1.741 | 1.742 | 1.742 | 788,000 |
| 2026-03-16 | 1.711 | 1.791 | 1.711 | 1.757 | 1.757 | 3,469,000 |
| 2026-03-13 | 1.699 | 1.729 | 1.699 | 1.719 | 1.719 | 1,242,000 |
| 2026-03-12 | 1.725 | 1.745 | 1.684 | 1.700 | 1.700 | 1,845,000 |
| 2026-03-11 | 1.748 | 1.761 | 1.725 | 1.740 | 1.740 | 1,723,000 |
| 2026-03-10 | 1.721 | 1.760 | 1.709 | 1.730 | 1.730 | 1,437,000 |
| 2026-03-09 | 1.760 | 1.765 | 1.700 | 1.740 | 1.740 | 858,000 |
| 2026-03-06 | 1.778 | 1.799 | 1.702 | 1.741 | 1.741 | 3,743,000 |
| 2026-03-05 | 1.781 | 1.817 | 1.775 | 1.784 | 1.784 | 705,000 |
| 2026-03-04 | 1.813 | 1.948 | 1.751 | 1.772 | 1.772 | 8,008,000 |
| 2026-03-03 | 1.759 | 1.817 | 1.750 | 1.771 | 1.771 | 2,345,000 |
| 2026-03-02 | 1.809 | 1.818 | 1.750 | 1.754 | 1.754 | 2,274,000 |
| 2026-02-27 | 1.812 | 1.830 | 1.802 | 1.819 | 1.819 | 752,000 |
| 2026-02-26 | 1.814 | 1.843 | 1.799 | 1.815 | 1.815 | 954,000 |
| 2026-02-25 | 1.800 | 1.815 | 1.792 | 1.812 | 1.812 | 705,000 |
| 2026-02-24 | 1.822 | 1.863 | 1.793 | 1.809 | 1.809 | 2,071,000 |
| 2026-02-20 | 1.827 | 1.846 | 1.819 | 1.825 | 1.825 | 1,184,000 |
| 2026-02-19 | 1.857 | 1.876 | 1.815 | 1.844 | 1.844 | 1,546,000 |
| 2026-02-18 | 1.882 | 1.888 | 1.840 | 1.865 | 1.865 | 1,755,000 |
| 2026-02-17 | 1.891 | 1.904 | 1.882 | 1.889 | 1.889 | 749,000 |
| 2026-02-16 | 1.923 | 1.923 | 1.883 | 1.894 | 1.894 | 982,000 |
| 2026-02-13 | 1.911 | 1.911 | 1.883 | 1.902 | 1.902 | 738,000 |
| 2026-02-12 | 1.930 | 1.944 | 1.879 | 1.894 | 1.894 | 1,371,000 |
| 2026-02-11 | 1.929 | 1.929 | 1.901 | 1.911 | 1.911 | 769,000 |
| 2026-02-10 | 1.905 | 1.960 | 1.891 | 1.926 | 1.926 | 2,925,000 |
| 2026-02-09 | 1.904 | 1.926 | 1.891 | 1.894 | 1.894 | 1,161,000 |
| 2026-02-06 | 1.895 | 1.926 | 1.876 | 1.900 | 1.900 | 1,025,000 |
| 2026-02-05 | 1.996 | 1.996 | 1.878 | 1.895 | 1.895 | 3,370,000 |
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.