Far East Smarter Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.32	18.38	17.52	17.65	17.65	-2.11%	85,077,920
Sep 29, 2026	17.95	18.18	17.78	18.03	18.03	-0.33%	92,662,497
Sep 28, 2026	19.84	19.94	17.95	18.09	18.09	-8.77%	153,762,770
Sep 24, 2026	20.78	20.88	19.78	19.83	19.83	-5.71%	155,312,443
Sep 23, 2026	21.96	22.00	20.80	21.03	21.03	-4.54%	180,703,047
Sep 22, 2026	22.94	22.97	21.92	22.03	22.03	-3.97%	237,924,432
Sep 21, 2026	21.69	23.55	21.61	22.94	22.94	7.15%	303,612,635
Sep 18, 2026	21.73	21.90	21.01	21.41	21.41	0.52%	198,845,371
Sep 17, 2026	21.53	22.69	21.28	21.30	21.30	-2.56%	249,785,658
Sep 16, 2026	21.45	22.59	21.18	21.86	21.86	-0.27%	274,319,277
Sep 15, 2026	23.77	24.41	21.92	21.92	21.92	-10.02%	277,143,986
Sep 14, 2026	24.10	25.40	23.68	24.36	24.36	-3.91%	256,214,295
Sep 11, 2026	23.20	25.51	22.89	25.35	25.35	5.19%	363,849,852
Sep 10, 2026	24.20	26.68	23.68	24.10	24.10	-3.33%	402,869,396
Sep 9, 2026	22.33	24.93	22.08	24.93	24.93	10.02%	312,663,097
Sep 8, 2026	21.01	22.86	20.47	22.66	22.66	8.52%	324,620,312
Sep 7, 2026	20.98	21.11	20.01	20.88	20.88	-1.51%	241,552,872
Sep 4, 2026	21.05	21.97	20.51	21.20	21.20	0.71%	342,735,939
Sep 3, 2026	19.64	21.44	19.35	21.05	21.05	7.95%	371,030,331
Sep 2, 2026	17.75	19.50	17.75	19.50	19.50	9.98%	180,235,034
Sep 1, 2026	18.89	18.89	17.69	17.73	17.73	-7.08%	214,111,064
Aug 31, 2026	18.08	19.95	18.08	19.08	19.08	2.31%	301,524,004
Aug 28, 2026	17.80	19.28	17.72	18.65	18.65	3.90%	263,505,169
Aug 27, 2026	17.04	18.19	16.91	17.95	17.95	3.64%	266,454,117
Aug 26, 2026	16.25	17.74	16.23	17.32	17.32	6.91%	270,348,690
Aug 25, 2026	16.15	16.80	15.15	16.20	16.20	0.25%	198,713,493
Aug 24, 2026	16.89	16.89	15.30	16.16	16.16	-4.49%	207,880,448
Aug 21, 2026	16.56	17.30	16.01	16.92	16.92	1.93%	216,341,080
Aug 20, 2026	15.62	16.90	15.23	16.60	16.60	7.79%	183,984,408
Aug 19, 2026	16.37	16.48	15.39	15.40	15.40	-9.94%	138,198,474
Aug 18, 2026	17.17	17.80	16.66	17.10	17.10	-0.41%	159,193,772
Aug 17, 2026	16.49	17.22	16.49	17.17	17.17	4.19%	145,986,992
Aug 14, 2026	16.09	16.69	15.82	16.48	16.48	4.24%	152,167,843
Aug 13, 2026	16.55	16.87	15.79	15.81	15.81	-3.60%	129,432,899
Aug 12, 2026	15.79	16.71	15.72	16.40	16.40	3.93%	118,790,692
Aug 11, 2026	15.30	16.13	15.26	15.78	15.78	0.77%	102,337,676
Aug 10, 2026	16.43	16.56	15.14	15.66	15.66	-3.09%	142,974,505
Aug 7, 2026	15.76	16.41	15.30	16.16	16.16	3.59%	148,626,895
Aug 6, 2026	14.98	15.83	14.92	15.60	15.60	3.04%	136,134,241
Aug 5, 2026	13.77	15.31	13.75	15.14	15.14	6.92%	140,546,804
Aug 4, 2026	13.63	14.28	13.25	14.16	14.16	6.79%	115,995,531
Aug 3, 2026	13.28	13.50	13.07	13.26	13.26	-0.23%	84,161,117
Jul 31, 2026	13.65	14.10	13.25	13.29	13.29	3.67%	110,286,769
Jul 30, 2026	13.95	14.07	12.62	12.82	12.82	-7.90%	100,594,868
Jul 29, 2026	14.28	14.46	13.50	13.92	13.92	-3.53%	103,350,792
Jul 28, 2026	15.36	15.71	14.23	14.43	14.43	-6.78%	89,669,645
Jul 27, 2026	14.72	15.50	14.45	15.48	15.48	5.67%	84,505,727
Jul 24, 2026	15.38	15.58	14.52	14.65	14.65	-6.15%	87,041,820
Jul 23, 2026	15.57	16.32	15.14	15.61	15.61	2.36%	116,738,524
Jul 22, 2026	15.88	16.37	15.00	15.25	15.25	-5.40%	126,108,561