Public joint stock company FAR-EASTERN ENERGY COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.924 | 2.000 | 1.896 | 1.986 | 1.986 | 7,322,000 |
| 2026-02-03 | 1.995 | 1.995 | 1.928 | 1.953 | 1.953 | 2,168,000 |
| 2026-02-02 | 1.852 | 2.005 | 1.852 | 1.966 | 1.966 | 10,055,000 |
| 2026-01-30 | 1.958 | 1.959 | 1.852 | 1.880 | 1.880 | 2,461,000 |
| 2026-01-29 | 1.933 | 1.975 | 1.900 | 1.906 | 1.906 | 4,023,000 |
| 2026-01-28 | 1.904 | 1.981 | 1.904 | 1.957 | 1.957 | 7,210,000 |
| 2026-01-27 | 1.872 | 1.930 | 1.861 | 1.876 | 1.876 | 4,740,000 |
| 2026-01-26 | 1.862 | 1.877 | 1.834 | 1.858 | 1.858 | 1,851,000 |
| 2026-01-23 | 1.860 | 1.887 | 1.841 | 1.855 | 1.855 | 1,648,000 |
| 2026-01-22 | 1.865 | 1.930 | 1.841 | 1.865 | 1.865 | 6,489,000 |
| 2026-01-21 | 1.842 | 1.874 | 1.812 | 1.850 | 1.850 | 1,659,000 |
| 2026-01-20 | 1.839 | 1.860 | 1.838 | 1.842 | 1.842 | 988,000 |
| 2026-01-19 | 1.830 | 1.849 | 1.811 | 1.839 | 1.839 | 2,385,000 |
| 2026-01-16 | 1.811 | 1.842 | 1.800 | 1.826 | 1.826 | 1,625,000 |
| 2026-01-15 | 1.831 | 1.848 | 1.800 | 1.805 | 1.805 | 1,877,000 |
| 2026-01-14 | 1.817 | 1.878 | 1.810 | 1.814 | 1.814 | 3,733,000 |
| 2026-01-13 | 1.793 | 1.899 | 1.793 | 1.825 | 1.825 | 3,415,000 |
| 2026-01-12 | 1.815 | 1.851 | 1.791 | 1.806 | 1.806 | 1,591,000 |
| 2026-01-09 | 1.824 | 1.854 | 1.824 | 1.846 | 1.846 | 540,000 |
| 2026-01-08 | 1.801 | 1.857 | 1.789 | 1.829 | 1.829 | 1,497,000 |
| 2026-01-06 | 1.794 | 1.848 | 1.794 | 1.809 | 1.809 | 996,000 |
| 2026-01-05 | 1.823 | 1.823 | 1.756 | 1.789 | 1.789 | 1,301,000 |
| 2025-12-30 | 1.820 | 1.835 | 1.787 | 1.804 | 1.804 | 544,000 |
| 2025-12-29 | 1.826 | 1.848 | 1.814 | 1.820 | 1.820 | 1,815,000 |
| 2025-12-26 | 1.817 | 1.823 | 1.790 | 1.809 | 1.809 | 1,126,000 |
| 2025-12-25 | 1.795 | 1.882 | 1.770 | 1.777 | 1.777 | 8,091,000 |
| 2025-12-24 | 1.846 | 1.846 | 1.750 | 1.790 | 1.790 | 1,845,000 |
| 2025-12-23 | 1.844 | 1.876 | 1.800 | 1.811 | 1.811 | 943,000 |
| 2025-12-22 | 1.912 | 1.936 | 1.822 | 1.852 | 1.852 | 2,429,000 |
| 2025-12-19 | 1.933 | 1.952 | 1.890 | 1.898 | 1.898 | 1,586,000 |
| 2025-12-18 | 1.912 | 2.040 | 1.906 | 1.952 | 1.952 | 6,174,000 |
| 2025-12-17 | 1.953 | 1.964 | 1.890 | 1.899 | 1.899 | 1,775,000 |
| 2025-12-16 | 1.941 | 1.955 | 1.928 | 1.932 | 1.932 | 767,000 |
| 2025-12-15 | 1.912 | 1.994 | 1.858 | 1.942 | 1.942 | 3,577,000 |
| 2025-12-12 | 1.960 | 1.975 | 1.881 | 1.901 | 1.901 | 1,461,000 |
| 2025-12-11 | 1.975 | 1.998 | 1.944 | 1.952 | 1.952 | 1,247,000 |
| 2025-12-10 | 1.928 | 2.042 | 1.928 | 1.963 | 1.963 | 6,532,000 |
| 2025-12-09 | 1.857 | 2.000 | 1.840 | 1.932 | 1.932 | 7,455,000 |
| 2025-12-08 | 1.785 | 1.880 | 1.785 | 1.842 | 1.842 | 1,355,000 |
| 2025-12-05 | 1.770 | 1.789 | 1.765 | 1.773 | 1.773 | 430,000 |
| 2025-12-04 | 1.772 | 1.798 | 1.763 | 1.769 | 1.769 | 434,000 |
| 2025-12-03 | 1.765 | 1.771 | 1.742 | 1.750 | 1.750 | 248,000 |
| 2025-12-02 | 1.789 | 1.802 | 1.760 | 1.769 | 1.769 | 348,000 |
| 2025-12-01 | 1.778 | 1.804 | 1.744 | 1.773 | 1.773 | 945,000 |
| 2025-11-28 | 1.737 | 1.789 | 1.723 | 1.757 | 1.757 | 826,000 |
| 2025-11-27 | 1.739 | 1.739 | 1.712 | 1.720 | 1.720 | 380,000 |
| 2025-11-26 | 1.745 | 1.781 | 1.729 | 1.735 | 1.735 | 655,000 |
| 2025-11-25 | 1.750 | 1.751 | 1.719 | 1.730 | 1.730 | 264,000 |
| 2025-11-24 | 1.733 | 1.750 | 1.717 | 1.748 | 1.748 | 679,000 |
| 2025-11-21 | 1.717 | 1.733 | 1.694 | 1.710 | 1.710 | 744,000 |
| 2025-11-20 | 1.684 | 1.718 | 1.668 | 1.672 | 1.672 | 435,000 |
| 2025-11-19 | 1.667 | 1.686 | 1.661 | 1.678 | 1.678 | 428,000 |
| 2025-11-18 | 1.641 | 1.682 | 1.628 | 1.669 | 1.669 | 388,000 |
| 2025-11-17 | 1.676 | 1.679 | 1.632 | 1.646 | 1.646 | 436,000 |
| 2025-11-14 | 1.686 | 1.689 | 1.656 | 1.659 | 1.659 | 262,000 |
| 2025-11-13 | 1.670 | 1.688 | 1.670 | 1.673 | 1.673 | 126,000 |
| 2025-11-12 | 1.694 | 1.695 | 1.667 | 1.678 | 1.678 | 231,000 |
| 2025-11-11 | 1.690 | 1.701 | 1.682 | 1.689 | 1.689 | 185,000 |
| 2025-11-10 | 1.683 | 1.723 | 1.671 | 1.683 | 1.683 | 517,000 |
| 2025-11-07 | 1.653 | 1.688 | 1.653 | 1.677 | 1.677 | 442,000 |
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.