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
2025-02-24	2.500	2.709	2.469	2.586	2.586	46,923,000
2025-02-21	2.507	2.510	2.441	2.459	2.459	2,766,000
2025-02-20	2.444	2.510	2.410	2.441	2.441	10,624,000
2025-02-19	2.420	2.424	2.401	2.416	2.416	387,000
2025-02-18	2.450	2.490	2.400	2.409	2.409	2,416,000
2025-02-17	2.421	2.494	2.404	2.450	2.450	4,379,000
2025-02-14	2.425	2.469	2.380	2.410	2.410	5,802,000
2025-02-13	2.451	2.451	2.380	2.380	2.380	1,938,000
2025-02-12	2.399	2.410	2.350	2.350	2.350	2,480,000
2025-02-11	2.381	2.410	2.361	2.365	2.365	1,552,000
2025-02-10	2.384	2.420	2.376	2.388	2.388	907,000
2025-02-07	2.390	2.400	2.350	2.370	2.370	824,000
2025-02-06	2.372	2.404	2.369	2.391	2.391	519,000
2025-02-05	2.390	2.402	2.332	2.361	2.361	1,471,000
2025-02-04	2.370	2.438	2.370	2.390	2.390	3,492,000
2025-02-03	2.353	2.362	2.340	2.342	2.342	781,000
2025-01-31	2.413	2.446	2.355	2.372	2.372	2,391,000
2025-01-30	2.431	2.435	2.402	2.413	2.413	999,000
2025-01-29	2.350	2.465	2.350	2.424	2.424	5,329,000
2025-01-28	2.370	2.370	2.281	2.341	2.341	2,886,000
2025-01-27	2.426	2.429	2.335	2.370	2.370	2,206,000
2025-01-24	2.495	2.495	2.394	2.425	2.425	1,963,000
2025-01-23	2.414	2.490	2.354	2.438	2.438	6,510,000
2025-01-22	2.433	2.455	2.394	2.417	2.417	2,926,000
2025-01-21	2.379	2.484	2.308	2.433	2.433	11,622,000
2025-01-20	2.434	2.588	2.333	2.348	2.348	22,385,000
2025-01-17	2.475	2.475	2.320	2.366	2.366	9,218,000
2025-01-16	2.357	2.469	2.351	2.420	2.420	7,110,000
2025-01-15	2.298	2.356	2.276	2.340	2.340	2,149,000
2025-01-14	2.287	2.315	2.263	2.314	2.314	1,112,000
2025-01-13	2.328	2.349	2.298	2.311	2.311	1,070,000
2025-01-10	2.278	2.326	2.231	2.302	2.302	1,682,000
2025-01-09	2.325	2.325	2.211	2.280	2.280	2,427,000
2025-01-08	2.199	2.348	2.180	2.291	2.291	9,441,000
2025-01-06	2.145	2.180	2.119	2.154	2.154	1,031,000
2025-01-03	2.171	2.191	2.144	2.151	2.151	1,394,000
2024-12-30	2.127	2.189	2.121	2.150	2.150	3,246,000
2024-12-28	2.094	2.138	2.080	2.110	2.110	1,858,000
2024-12-27	2.161	2.161	2.084	2.095	2.095	1,215,000
2024-12-26	2.085	2.236	2.085	2.151	2.151	6,566,000
2024-12-25	2.043	2.099	2.001	2.081	2.081	1,303,000
2024-12-24	2.084	2.166	2.048	2.061	2.061	1,484,000
2024-12-23	2.239	2.239	2.136	2.160	2.160	2,960,000
2024-12-20	1.956	2.200	1.956	2.144	2.144	7,220,000
2024-12-19	1.976	2.022	1.947	1.977	1.977	2,757,000
2024-12-18	1.853	2.044	1.836	1.955	1.955	3,654,000
2024-12-17	1.839	1.873	1.820	1.842	1.842	1,685,000
2024-12-16	1.890	1.890	1.823	1.829	1.829	828,000
2024-12-13	1.981	1.981	1.877	1.895	1.895	1,158,000
2024-12-12	1.961	1.966	1.917	1.921	1.921	553,000
2024-12-11	2.019	2.032	1.903	1.941	1.941	2,098,000
2024-12-10	2.086	2.106	1.981	2.024	2.024	2,932,000
2024-12-09	2.021	2.146	2.020	2.076	2.076	1,538,000
2024-12-06	2.007	2.028	1.981	1.995	1.995	658,000
2024-12-05	2.041	2.066	1.964	2.007	2.007	867,000
2024-12-04	2.068	2.116	2.042	2.052	2.052	966,000
2024-12-03	2.149	2.160	2.018	2.041	2.041	2,042,000
2024-12-02	2.130	2.165	2.106	2.131	2.131	558,000
2024-11-29	1.981	2.119	1.976	2.110	2.110	2,368,000
2024-11-28	1.959	2.046	1.938	1.965	1.965	2,053,000

← NewerPage 8 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.