Far East Smarter Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.28	14.03	13.16	13.37	-	-0.67%	84,148,686
Mar 5, 2026	13.36	13.93	13.36	13.46	13.46	4.18%	99,970,740
Mar 4, 2026	13.03	13.67	12.80	12.92	12.92	-4.23%	98,972,300
Mar 3, 2026	14.75	14.75	13.30	13.49	13.49	-7.22%	109,849,900
Mar 2, 2026	14.84	15.16	14.40	14.54	14.54	-3.32%	88,291,890
Feb 27, 2026	14.97	15.48	14.80	15.04	15.04	-1.31%	96,773,360
Feb 26, 2026	14.49	15.45	13.91	15.24	15.24	6.87%	109,263,900
Feb 25, 2026	13.79	14.50	13.72	14.26	14.26	3.18%	103,417,494
Feb 24, 2026	13.00	13.93	12.82	13.82	13.82	9.16%	125,700,200
Feb 13, 2026	12.25	12.91	12.17	12.66	12.66	2.59%	73,040,200
Feb 12, 2026	12.56	12.76	12.21	12.34	12.34	-0.80%	78,270,590
Feb 11, 2026	12.43	12.68	12.33	12.44	12.44	-0.80%	55,339,831
Feb 10, 2026	12.23	12.93	12.16	12.54	12.54	-0.87%	92,508,410
Feb 9, 2026	12.71	12.84	12.30	12.65	12.65	0.32%	82,116,390
Feb 6, 2026	12.65	13.10	12.45	12.61	12.61	-3.22%	92,046,430
Feb 5, 2026	13.30	13.78	12.81	13.03	13.03	-2.98%	101,563,100
Feb 4, 2026	13.17	13.66	13.00	13.43	13.43	1.97%	127,042,400
Feb 3, 2026	12.10	13.17	12.06	13.17	13.17	10.03%	139,953,984
Feb 2, 2026	12.31	12.50	11.83	11.97	11.97	-1.16%	112,047,695
Jan 30, 2026	12.11	12.36	11.61	12.11	12.11	-0.57%	95,729,530
Jan 29, 2026	13.30	13.30	11.94	12.18	12.18	-3.87%	176,481,800
Jan 28, 2026	11.59	12.67	10.94	12.67	12.67	9.98%	145,174,000
Jan 27, 2026	10.90	11.80	10.90	11.52	11.52	1.86%	114,102,700
Jan 26, 2026	11.59	11.66	11.13	11.31	11.31	-0.35%	106,935,800
Jan 23, 2026	10.90	11.87	10.88	11.35	11.35	5.09%	157,263,200
Jan 22, 2026	10.49	11.04	10.48	10.80	10.80	2.96%	107,851,600
Jan 21, 2026	10.24	10.74	10.20	10.49	10.49	0.58%	93,010,960
Jan 20, 2026	10.20	10.54	10.03	10.43	10.43	1.96%	101,355,000
Jan 19, 2026	10.03	10.35	9.96	10.23	10.23	2.10%	84,071,895
Jan 16, 2026	10.38	10.58	10.01	10.02	10.02	-0.69%	112,002,600
Jan 15, 2026	10.10	10.36	9.93	10.09	10.09	-1.08%	88,288,670
Jan 14, 2026	10.45	10.74	10.03	10.20	10.20	-4.05%	173,009,600
Jan 13, 2026	10.71	11.42	10.50	10.63	10.63	-2.39%	188,771,600
Jan 12, 2026	10.83	11.04	10.40	10.89	10.89	3.13%	221,132,400
Jan 9, 2026	12.01	12.01	10.20	10.56	10.56	-3.30%	365,998,700
Jan 8, 2026	10.44	10.92	10.43	10.92	10.92	9.97%	48,220,430
Jan 7, 2026	9.31	9.93	9.01	9.93	9.93	9.97%	123,190,008
Jan 6, 2026	8.28	9.03	8.14	9.03	9.03	9.99%	139,124,600
Jan 5, 2026	8.16	8.42	8.08	8.21	8.21	1.99%	78,919,857
Dec 31, 2025	7.95	8.13	7.83	8.05	8.05	0.75%	59,913,530
Dec 30, 2025	7.85	8.06	7.83	7.99	7.99	1.14%	47,766,000
Dec 29, 2025	7.91	8.02	7.85	7.90	7.90	0.13%	38,917,300
Dec 26, 2025	7.97	7.99	7.76	7.89	7.89	-1.13%	49,150,330
Dec 25, 2025	7.91	8.08	7.81	7.98	7.98	1.53%	72,742,300
Dec 24, 2025	7.82	7.92	7.69	7.86	7.86	0.38%	43,758,080
Dec 23, 2025	7.81	7.91	7.67	7.83	7.83	0.26%	43,663,400
Dec 22, 2025	7.65	7.97	7.63	7.81	7.81	2.63%	50,769,760
Dec 19, 2025	7.66	7.94	7.60	7.61	7.61	-	49,872,765
Dec 18, 2025	7.68	7.79	7.56	7.61	7.61	-2.19%	40,953,300
Dec 17, 2025	7.54	7.78	7.51	7.78	7.78	3.05%	43,369,800