Far East Smarter Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.27	33.82	31.59	32.86	32.86	-1.20%	107,064,600
Jun 17, 2026	33.30	33.89	32.49	33.26	33.26	-2.18%	119,076,000
Jun 16, 2026	32.31	34.86	32.01	34.00	34.00	4.04%	159,826,000
Jun 15, 2026	31.06	33.32	30.48	32.68	32.68	0.77%	174,259,000
Jun 12, 2026	29.90	32.45	29.00	32.43	32.43	9.93%	242,599,600
Jun 11, 2026	31.18	33.55	28.40	29.50	29.50	-6.50%	194,056,800
Jun 10, 2026	28.80	31.86	28.22	31.55	31.55	6.52%	141,241,200
Jun 9, 2026	28.07	29.97	27.30	29.62	29.62	7.91%	134,353,644
Jun 8, 2026	27.25	29.08	26.90	27.45	27.45	-3.72%	143,340,509
Jun 5, 2026	26.51	29.15	26.15	28.51	28.51	7.58%	175,285,300
Jun 4, 2026	26.50	27.25	26.08	26.50	26.50	-1.49%	128,268,000
Jun 3, 2026	25.90	27.81	25.48	26.90	26.90	6.41%	190,718,200
Jun 2, 2026	23.19	25.28	23.00	25.28	25.28	10.01%	121,375,200
Jun 1, 2026	24.00	24.49	22.98	22.98	22.98	-4.65%	122,416,700
May 29, 2026	22.37	24.10	22.37	24.10	24.10	10.00%	134,110,700
May 28, 2026	20.81	22.27	20.72	21.91	21.91	3.50%	104,890,400
May 27, 2026	20.70	21.97	20.70	21.17	21.17	2.27%	97,362,950
May 26, 2026	20.98	21.21	19.50	20.70	20.70	-1.43%	106,536,400
May 25, 2026	21.14	21.21	20.15	21.00	21.00	-0.85%	90,577,420
May 22, 2026	21.00	21.72	20.17	21.18	21.18	0.86%	110,741,800
May 21, 2026	22.59	23.18	20.90	21.00	21.00	-5.19%	109,730,100
May 20, 2026	21.45	22.40	20.88	22.15	22.15	3.02%	105,953,100
May 19, 2026	21.30	21.80	20.56	21.50	21.50	1.03%	89,044,940
May 18, 2026	21.32	21.68	20.90	21.28	21.28	-1.62%	84,774,030
May 15, 2026	21.63	22.96	20.70	21.63	21.63	-	134,319,200
May 14, 2026	23.10	23.45	21.62	21.63	21.63	-6.24%	114,511,700
May 13, 2026	23.01	23.50	22.44	23.07	23.07	0.74%	179,519,800
May 12, 2026	21.46	22.90	21.31	22.90	22.90	9.99%	67,183,690
May 11, 2026	19.39	20.82	19.39	20.82	20.82	9.98%	123,596,400
May 8, 2026	19.06	19.39	18.91	18.93	18.93	-3.27%	84,212,460
May 7, 2026	18.80	19.58	18.51	19.57	19.57	7.29%	114,130,000
May 6, 2026	17.31	18.66	17.31	18.24	18.24	7.36%	111,882,200
Apr 30, 2026	17.71	17.75	16.99	16.99	16.99	-2.36%	75,447,140
Apr 29, 2026	17.37	17.99	16.66	17.40	17.40	0.12%	97,432,730
Apr 28, 2026	17.25	17.89	16.68	17.38	17.38	0.81%	116,142,400
Apr 27, 2026	16.19	17.63	15.84	17.24	17.24	6.29%	123,998,200
Apr 24, 2026	15.95	17.10	15.88	16.22	16.22	-1.82%	114,563,300
Apr 23, 2026	17.13	17.23	16.31	16.52	16.52	-3.84%	135,134,100
Apr 22, 2026	15.70	17.18	14.97	17.18	17.18	9.99%	208,937,600
Apr 21, 2026	15.26	15.64	15.21	15.62	15.62	0.71%	65,202,590
Apr 20, 2026	15.02	15.79	14.87	15.51	15.51	5.51%	116,554,200
Apr 17, 2026	14.30	14.84	14.23	14.70	14.70	2.30%	79,611,350
Apr 16, 2026	14.70	14.70	13.94	14.37	14.37	-6.57%	119,372,400
Apr 15, 2026	15.17	15.64	15.05	15.38	15.38	1.85%	85,533,590
Apr 14, 2026	15.41	15.56	14.93	15.10	15.10	-0.79%	88,149,750
Apr 13, 2026	15.33	15.58	15.02	15.22	15.22	-2.44%	84,658,400
Apr 10, 2026	16.20	16.36	15.58	15.60	15.60	-2.38%	110,297,900
Apr 9, 2026	15.64	16.25	15.48	15.98	15.98	0.95%	130,465,100
Apr 8, 2026	14.65	15.83	14.63	15.83	15.83	10.01%	134,629,200
Apr 7, 2026	15.51	15.64	14.28	14.39	14.39	-7.82%	150,947,800