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
2025-08-14	2.216	2.216	2.136	2.160	2.160	1,384,000
2025-08-13	2.206	2.234	2.165	2.188	2.188	1,364,000
2025-08-12	2.183	2.300	2.172	2.221	2.221	4,712,000
2025-08-11	2.123	2.186	2.123	2.177	2.177	3,297,000
2025-08-08	2.130	2.146	2.104	2.124	2.124	635,000
2025-08-07	2.100	2.141	2.100	2.123	2.123	773,000
2025-08-06	2.119	2.127	2.086	2.088	2.088	595,000
2025-08-05	2.089	2.130	2.083	2.110	2.110	1,136,000
2025-08-04	2.089	2.097	2.056	2.094	2.094	474,000
2025-08-01	2.081	2.085	2.037	2.068	2.068	869,000
2025-07-31	2.057	2.078	2.043	2.062	2.062	934,000
2025-07-30	2.147	2.147	2.038	2.061	2.061	1,466,000
2025-07-29	2.149	2.149	2.096	2.134	2.134	362,000
2025-07-28	2.132	2.157	2.114	2.121	2.121	955,000
2025-07-25	2.129	2.170	2.093	2.121	2.121	2,435,000
2025-07-24	2.132	2.133	2.060	2.103	2.103	1,257,000
2025-07-23	2.147	2.153	2.116	2.127	2.127	571,000
2025-07-22	2.159	2.161	2.120	2.130	2.130	615,000
2025-07-21	2.103	2.160	2.103	2.139	2.139	2,051,000
2025-07-18	2.052	2.144	2.043	2.081	2.081	1,947,000
2025-07-17	2.042	2.100	2.031	2.053	2.053	884,000
2025-07-16	2.066	2.101	2.061	2.068	2.068	369,000
2025-07-15	2.051	2.100	2.048	2.075	2.075	1,142,000
2025-07-14	2.034	2.120	1.953	2.002	2.002	1,675,000
2025-07-11	2.070	2.073	1.998	2.017	2.017	847,000
2025-07-10	2.027	2.096	2.017	2.079	2.079	923,000
2025-07-09	2.068	2.073	2.006	2.011	2.011	1,010,000
2025-07-08	2.127	2.127	2.041	2.073	2.073	1,145,000
2025-07-07	2.130	2.152	2.106	2.110	2.110	732,000
2025-07-04	2.136	2.136	2.111	2.111	2.111	1,018,000
2025-07-03	2.135	2.145	2.124	2.124	2.124	476,000
2025-07-02	2.154	2.154	2.128	2.135	2.135	308,000
2025-07-01	2.155	2.160	2.132	2.154	2.154	1,315,000
2025-06-30	2.131	2.167	2.106	2.143	2.143	3,598,000
2025-06-27	2.100	2.126	2.091	2.111	2.111	1,797,000
2025-06-26	2.108	2.159	2.108	2.123	2.123	812,000
2025-06-25	2.157	2.240	2.090	2.108	2.108	8,467,000
2025-06-24	2.278	2.298	2.210	2.240	2.240	3,417,000
2025-06-23	2.345	2.385	2.292	2.302	2.302	2,681,000
2025-06-20	2.347	2.400	2.206	2.342	2.342	4,482,000
2025-06-19	2.322	2.457	2.301	2.320	2.320	2,338,000
2025-06-18	2.285	2.345	2.280	2.321	2.321	459,000
2025-06-17	2.276	2.327	2.276	2.315	2.315	1,170,000
2025-06-16	2.301	2.341	2.297	2.308	2.308	1,330,000
2025-06-13	2.358	2.359	2.270	2.303	2.303	210,000
2025-06-11	2.272	2.290	2.264	2.275	2.275	510,000
2025-06-10	2.295	2.295	2.253	2.270	2.270	428,000
2025-06-09	2.290	2.290	2.222	2.262	2.262	920,000
2025-06-06	2.331	2.379	2.263	2.273	2.273	1,907,000
2025-06-05	2.249	2.395	2.209	2.332	2.332	5,236,000
2025-06-04	2.164	2.249	2.164	2.183	2.183	1,864,000
2025-06-03	2.122	2.160	2.122	2.159	2.159	365,000
2025-06-02	2.100	2.124	2.095	2.120	2.120	420,000
2025-05-30	2.136	2.136	2.105	2.121	2.121	205,000
2025-05-29	2.141	2.141	2.109	2.126	2.126	304,000
2025-05-28	2.157	2.159	2.081	2.116	2.116	1,054,000
2025-05-27	2.079	2.200	2.068	2.131	2.131	1,614,000
2025-05-26	2.113	2.129	2.095	2.100	2.100	434,000
2025-05-23	2.118	2.147	2.118	2.129	2.129	235,000
2025-05-22	2.119	2.141	2.102	2.118	2.118	988,000

← NewerPage 6 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.