Public joint stock company FAR-EASTERN ENERGY COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.960 | 1.969 | 1.800 | 1.914 | 1.914 | 4,707,000 |
| 2024-11-26 | 2.185 | 2.224 | 1.926 | 1.962 | 1.962 | 4,977,000 |
| 2024-11-25 | 2.264 | 2.303 | 2.170 | 2.206 | 2.206 | 1,417,000 |
| 2024-11-22 | 2.355 | 2.408 | 2.275 | 2.298 | 2.298 | 1,780,000 |
| 2024-11-21 | 2.394 | 2.450 | 2.340 | 2.358 | 2.358 | 2,203,000 |
| 2024-11-20 | 2.379 | 2.449 | 2.359 | 2.370 | 2.370 | 1,226,000 |
| 2024-11-19 | 2.436 | 2.468 | 2.371 | 2.380 | 2.380 | 1,750,000 |
| 2024-11-18 | 2.484 | 2.540 | 2.425 | 2.481 | 2.481 | 2,852,000 |
| 2024-11-15 | 2.538 | 2.580 | 2.536 | 2.537 | 2.537 | 1,229,000 |
| 2024-11-14 | 2.569 | 2.698 | 2.532 | 2.543 | 2.543 | 3,379,000 |
| 2024-11-13 | 2.554 | 2.589 | 2.539 | 2.574 | 2.574 | 1,094,000 |
| 2024-11-12 | 2.588 | 2.588 | 2.521 | 2.570 | 2.570 | 1,129,000 |
| 2024-11-11 | 2.458 | 2.592 | 2.458 | 2.569 | 2.569 | 5,826,000 |
| 2024-11-08 | 2.484 | 2.536 | 2.446 | 2.458 | 2.458 | 827,000 |
| 2024-11-07 | 2.478 | 2.546 | 2.410 | 2.478 | 2.478 | 3,772,000 |
| 2024-11-06 | 2.435 | 2.529 | 2.415 | 2.425 | 2.425 | 2,846,000 |
| 2024-11-05 | 2.408 | 2.449 | 2.392 | 2.403 | 2.403 | 634,000 |
| 2024-11-02 | 2.415 | 2.425 | 2.400 | 2.401 | 2.401 | 98,000 |
| 2024-11-01 | 2.372 | 2.433 | 2.349 | 2.414 | 2.414 | 450,000 |
| 2024-10-31 | 2.619 | 2.619 | 2.380 | 2.403 | 2.403 | 1,947,000 |
| 2024-10-30 | 2.459 | 2.477 | 2.436 | 2.440 | 2.440 | 347,000 |
| 2024-10-29 | 2.395 | 2.444 | 2.380 | 2.430 | 2.430 | 760,000 |
| 2024-10-28 | 2.461 | 2.478 | 2.395 | 2.400 | 2.400 | 1,487,000 |
| 2024-10-25 | 2.488 | 2.599 | 2.451 | 2.479 | 2.479 | 1,693,000 |
| 2024-10-24 | 2.515 | 2.515 | 2.464 | 2.478 | 2.478 | 654,000 |
| 2024-10-23 | 2.518 | 2.518 | 2.475 | 2.491 | 2.491 | 857,000 |
| 2024-10-22 | 2.534 | 2.535 | 2.497 | 2.503 | 2.503 | 769,000 |
| 2024-10-21 | 2.595 | 2.596 | 2.529 | 2.536 | 2.536 | 350,000 |
| 2024-10-18 | 2.626 | 2.626 | 2.550 | 2.557 | 2.557 | 555,000 |
| 2024-10-17 | 2.650 | 2.650 | 2.547 | 2.560 | 2.560 | 1,050,000 |
| 2024-10-16 | 2.634 | 2.698 | 2.628 | 2.641 | 2.641 | 1,800,000 |
| 2024-10-15 | 2.615 | 2.657 | 2.602 | 2.636 | 2.636 | 1,540,000 |
| 2024-10-14 | 2.600 | 2.650 | 2.590 | 2.608 | 2.608 | 777,000 |
| 2024-10-11 | 2.722 | 2.722 | 2.575 | 2.607 | 2.607 | 1,623,000 |
| 2024-10-10 | 2.654 | 2.733 | 2.639 | 2.667 | 2.667 | 2,289,000 |
| 2024-10-09 | 2.611 | 2.639 | 2.572 | 2.602 | 2.602 | 632,000 |
| 2024-10-08 | 2.635 | 2.664 | 2.572 | 2.585 | 2.585 | 868,000 |
| 2024-10-07 | 2.708 | 2.708 | 2.642 | 2.655 | 2.655 | 563,000 |
| 2024-10-04 | 2.618 | 2.694 | 2.617 | 2.660 | 2.660 | 495,000 |
| 2024-10-03 | 2.734 | 2.734 | 2.613 | 2.665 | 2.665 | 1,467,000 |
| 2024-10-02 | 2.741 | 2.788 | 2.730 | 2.735 | 2.735 | 909,000 |
| 2024-10-01 | 2.754 | 2.799 | 2.705 | 2.754 | 2.754 | 1,299,000 |
| 2024-09-30 | 2.765 | 2.828 | 2.729 | 2.753 | 2.753 | 1,770,000 |
| 2024-09-27 | 2.734 | 2.868 | 2.729 | 2.750 | 2.750 | 5,502,000 |
| 2024-09-26 | 2.784 | 2.785 | 2.715 | 2.730 | 2.730 | 1,703,000 |
| 2024-09-25 | 2.737 | 2.961 | 2.721 | 2.732 | 2.732 | 21,562,000 |
| 2024-09-24 | 2.763 | 2.792 | 2.702 | 2.721 | 2.721 | 2,752,000 |
| 2024-09-23 | 2.769 | 2.783 | 2.732 | 2.760 | 2.760 | 1,470,000 |
| 2024-09-20 | 2.715 | 2.786 | 2.681 | 2.731 | 2.731 | 4,622,000 |
| 2024-09-19 | 2.640 | 2.730 | 2.611 | 2.678 | 2.678 | 2,705,000 |
| 2024-09-18 | 2.699 | 2.747 | 2.632 | 2.654 | 2.654 | 4,626,000 |
| 2024-09-17 | 2.648 | 2.719 | 2.600 | 2.667 | 2.667 | 3,603,000 |
| 2024-09-16 | 2.570 | 2.719 | 2.570 | 2.619 | 2.619 | 3,593,000 |
| 2024-09-13 | 2.549 | 2.595 | 2.502 | 2.570 | 2.570 | 1,379,000 |
| 2024-09-12 | 2.560 | 2.592 | 2.503 | 2.519 | 2.519 | 1,089,000 |
| 2024-09-11 | 2.588 | 2.631 | 2.572 | 2.591 | 2.591 | 719,000 |
| 2024-09-10 | 2.634 | 2.637 | 2.588 | 2.601 | 2.601 | 731,000 |
| 2024-09-09 | 2.593 | 2.640 | 2.573 | 2.597 | 2.597 | 1,597,000 |
| 2024-09-06 | 2.482 | 2.600 | 2.482 | 2.567 | 2.567 | 2,929,000 |
| 2024-09-05 | 2.534 | 2.600 | 2.472 | 2.487 | 2.487 | 2,792,000 |
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.