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
2025-05-21	2.185	2.228	2.150	2.164	2.164	738,000
2025-05-20	2.192	2.200	2.182	2.194	2.194	233,000
2025-05-19	2.239	2.297	2.183	2.200	2.200	658,000
2025-05-16	2.240	2.281	2.220	2.239	2.239	689,000
2025-05-15	2.224	2.298	2.208	2.234	2.234	3,190,000
2025-05-14	2.239	2.259	2.215	2.224	2.224	789,000
2025-05-13	2.220	2.237	2.181	2.202	2.202	971,000
2025-05-12	2.233	2.275	2.185	2.197	2.197	916,000
2025-05-08	2.187	2.200	2.161	2.184	2.184	256,000
2025-05-07	2.189	2.189	2.160	2.160	2.160	259,000
2025-05-06	2.170	2.219	2.158	2.168	2.168	1,059,000
2025-05-05	2.249	2.265	2.140	2.170	2.170	5,332,000
2025-05-02	2.111	2.114	2.080	2.082	2.082	504,000
2025-04-30	2.095	2.188	2.095	2.139	2.139	581,000
2025-04-29	2.196	2.197	2.133	2.159	2.159	1,158,000
2025-04-28	2.235	2.235	2.182	2.197	2.197	795,000
2025-04-25	2.212	2.250	2.189	2.190	2.190	1,744,000
2025-04-24	2.194	2.258	2.182	2.191	2.191	918,000
2025-04-23	2.168	2.198	2.163	2.170	2.170	302,000
2025-04-22	2.185	2.250	2.162	2.209	2.209	3,491,000
2025-04-21	2.159	2.220	2.118	2.141	2.141	2,740,000
2025-04-18	2.157	2.168	2.100	2.144	2.144	731,000
2025-04-17	2.169	2.181	2.150	2.151	2.151	1,048,000
2025-04-16	2.085	2.208	2.079	2.170	2.170	3,597,000
2025-04-15	2.094	2.095	2.072	2.074	2.074	290,000
2025-04-14	2.121	2.124	2.071	2.085	2.085	829,000
2025-04-11	2.090	2.124	2.090	2.104	2.104	729,000
2025-04-10	2.077	2.150	2.041	2.067	2.067	1,376,000
2025-04-09	2.071	2.071	1.979	1.999	1.999	994,000
2025-04-08	2.127	2.150	2.065	2.088	2.088	855,000
2025-04-07	2.134	2.145	1.995	2.057	2.057	2,555,000
2025-04-04	2.273	2.301	2.150	2.188	2.188	1,364,000
2025-04-03	2.321	2.337	2.231	2.242	2.242	673,000
2025-04-02	2.305	2.393	2.269	2.320	2.320	655,000
2025-04-01	2.350	2.401	2.300	2.351	2.351	1,818,000
2025-03-31	2.319	2.398	2.289	2.320	2.320	1,592,000
2025-03-28	2.440	2.440	2.325	2.354	2.354	4,923,000
2025-03-27	2.512	2.512	2.452	2.471	2.471	1,186,000
2025-03-26	2.545	2.564	2.520	2.521	2.521	1,298,000
2025-03-25	2.515	2.619	2.482	2.542	2.542	8,635,000
2025-03-24	2.485	2.518	2.484	2.512	2.512	954,000
2025-03-21	2.502	2.524	2.489	2.498	2.498	775,000
2025-03-20	2.595	2.595	2.500	2.516	2.516	1,827,000
2025-03-19	2.480	2.581	2.431	2.533	2.533	6,614,000
2025-03-18	2.494	2.523	2.480	2.485	2.485	1,160,000
2025-03-17	2.519	2.580	2.481	2.492	2.492	4,802,000
2025-03-14	2.425	2.502	2.420	2.452	2.452	1,611,000
2025-03-13	2.489	2.489	2.406	2.426	2.426	2,263,000
2025-03-12	2.532	2.532	2.478	2.500	2.500	1,474,000
2025-03-11	2.492	2.543	2.482	2.532	2.532	964,000
2025-03-10	2.574	2.574	2.476	2.507	2.507	1,392,000
2025-03-07	2.556	2.688	2.471	2.472	2.472	8,341,000
2025-03-06	2.582	2.607	2.504	2.556	2.556	1,835,000
2025-03-05	2.520	2.620	2.496	2.581	2.581	6,062,000
2025-03-04	2.501	2.596	2.470	2.520	2.520	7,092,000
2025-03-03	2.489	2.697	2.435	2.452	2.452	11,621,000
2025-02-28	2.510	2.510	2.419	2.451	2.451	1,353,000
2025-02-27	2.500	2.519	2.451	2.507	2.507	4,034,000
2025-02-26	2.640	2.725	2.500	2.535	2.535	8,299,000
2025-02-25	2.589	2.693	2.560	2.614	2.614	12,832,000

← NewerPage 7 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.