Public joint stock company FAR-EASTERN ENERGY COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.664 | 1.673 | 1.652 | 1.657 | 1.657 | 223,000 |
| 2025-11-05 | 1.681 | 1.688 | 1.644 | 1.663 | 1.663 | 349,000 |
| 2025-11-03 | 1.645 | 1.675 | 1.645 | 1.666 | 1.666 | 116,000 |
| 2025-11-01 | 1.652 | 1.657 | 1.636 | 1.642 | 1.642 | 168,000 |
| 2025-10-31 | 1.719 | 1.719 | 1.625 | 1.639 | 1.639 | 733,000 |
| 2025-10-30 | 1.625 | 1.662 | 1.603 | 1.642 | 1.642 | 479,000 |
| 2025-10-29 | 1.630 | 1.637 | 1.610 | 1.626 | 1.626 | 124,000 |
| 2025-10-28 | 1.606 | 1.634 | 1.605 | 1.619 | 1.619 | 154,000 |
| 2025-10-27 | 1.644 | 1.644 | 1.585 | 1.599 | 1.599 | 1,004,000 |
| 2025-10-24 | 1.691 | 1.702 | 1.643 | 1.660 | 1.660 | 1,030,000 |
| 2025-10-23 | 1.699 | 1.699 | 1.667 | 1.667 | 1.667 | 421,000 |
| 2025-10-22 | 1.728 | 1.729 | 1.700 | 1.709 | 1.709 | 334,000 |
| 2025-10-21 | 1.780 | 1.780 | 1.677 | 1.689 | 1.689 | 974,000 |
| 2025-10-20 | 1.770 | 1.835 | 1.736 | 1.784 | 1.784 | 1,525,000 |
| 2025-10-17 | 1.716 | 1.770 | 1.694 | 1.738 | 1.738 | 1,034,000 |
| 2025-10-16 | 1.636 | 1.727 | 1.597 | 1.662 | 1.662 | 2,563,000 |
| 2025-10-15 | 1.630 | 1.673 | 1.574 | 1.644 | 1.644 | 2,165,000 |
| 2025-10-14 | 1.664 | 1.668 | 1.609 | 1.642 | 1.642 | 345,000 |
| 2025-10-13 | 1.720 | 1.720 | 1.650 | 1.659 | 1.659 | 2,468,000 |
| 2025-10-10 | 1.731 | 1.746 | 1.706 | 1.717 | 1.717 | 921,000 |
| 2025-10-09 | 1.756 | 1.762 | 1.651 | 1.740 | 1.740 | 2,972,000 |
| 2025-10-08 | 1.822 | 1.840 | 1.750 | 1.756 | 1.756 | 1,144,000 |
| 2025-10-07 | 1.829 | 1.842 | 1.800 | 1.804 | 1.804 | 514,000 |
| 2025-10-06 | 1.803 | 1.849 | 1.747 | 1.803 | 1.803 | 2,878,000 |
| 2025-10-03 | 1.812 | 1.833 | 1.767 | 1.816 | 1.816 | 782,000 |
| 2025-10-02 | 1.911 | 1.911 | 1.803 | 1.808 | 1.808 | 1,028,000 |
| 2025-10-01 | 1.972 | 1.972 | 1.865 | 1.875 | 1.875 | 2,395,000 |
| 2025-09-30 | 1.963 | 1.972 | 1.951 | 1.953 | 1.953 | 212,000 |
| 2025-09-29 | 1.987 | 2.022 | 1.962 | 1.964 | 1.964 | 767,000 |
| 2025-09-26 | 2.025 | 2.025 | 1.963 | 1.979 | 1.979 | 378,000 |
| 2025-09-25 | 2.022 | 2.039 | 1.971 | 1.980 | 1.980 | 448,000 |
| 2025-09-24 | 1.963 | 2.025 | 1.950 | 2.001 | 2.001 | 1,274,000 |
| 2025-09-23 | 1.989 | 1.999 | 1.962 | 1.997 | 1.997 | 529,000 |
| 2025-09-22 | 2.014 | 2.014 | 1.957 | 1.973 | 1.973 | 1,905,000 |
| 2025-09-19 | 2.063 | 2.063 | 1.988 | 2.008 | 2.008 | 741,000 |
| 2025-09-18 | 2.070 | 2.083 | 2.042 | 2.064 | 2.064 | 205,000 |
| 2025-09-17 | 2.088 | 2.088 | 2.024 | 2.060 | 2.060 | 437,000 |
| 2025-09-16 | 2.080 | 2.090 | 2.060 | 2.065 | 2.065 | 225,000 |
| 2025-09-15 | 2.092 | 2.108 | 2.054 | 2.061 | 2.061 | 624,000 |
| 2025-09-12 | 2.141 | 2.143 | 2.052 | 2.116 | 2.116 | 1,075,000 |
| 2025-09-11 | 2.138 | 2.150 | 2.118 | 2.139 | 2.139 | 1,436,000 |
| 2025-09-10 | 2.183 | 2.183 | 2.104 | 2.132 | 2.132 | 3,475,000 |
| 2025-09-09 | 2.202 | 2.214 | 2.176 | 2.178 | 2.178 | 1,006,000 |
| 2025-09-08 | 2.218 | 2.239 | 2.182 | 2.201 | 2.201 | 2,239,000 |
| 2025-09-05 | 2.150 | 2.230 | 2.122 | 2.189 | 2.189 | 3,895,000 |
| 2025-09-04 | 2.135 | 2.200 | 2.118 | 2.159 | 2.159 | 1,982,000 |
| 2025-09-03 | 2.141 | 2.143 | 2.103 | 2.110 | 2.110 | 429,000 |
| 2025-09-02 | 2.132 | 2.146 | 2.105 | 2.106 | 2.106 | 540,000 |
| 2025-09-01 | 2.130 | 2.168 | 2.125 | 2.130 | 2.130 | 347,000 |
| 2025-08-29 | 2.133 | 2.161 | 2.126 | 2.132 | 2.132 | 355,000 |
| 2025-08-28 | 2.163 | 2.185 | 2.131 | 2.164 | 2.164 | 604,000 |
| 2025-08-27 | 2.146 | 2.200 | 2.131 | 2.156 | 2.156 | 1,603,000 |
| 2025-08-26 | 2.142 | 2.228 | 2.104 | 2.137 | 2.137 | 1,594,000 |
| 2025-08-25 | 2.154 | 2.165 | 2.106 | 2.118 | 2.118 | 758,000 |
| 2025-08-22 | 2.139 | 2.157 | 2.129 | 2.142 | 2.142 | 424,000 |
| 2025-08-21 | 2.174 | 2.175 | 2.123 | 2.139 | 2.139 | 576,000 |
| 2025-08-20 | 2.196 | 2.196 | 2.170 | 2.178 | 2.178 | 345,000 |
| 2025-08-19 | 2.175 | 2.230 | 2.160 | 2.181 | 2.181 | 943,000 |
| 2025-08-18 | 2.154 | 2.190 | 2.113 | 2.159 | 2.159 | 1,567,000 |
| 2025-08-15 | 2.186 | 2.198 | 2.170 | 2.182 | 2.182 | 563,000 |
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.