Far East Smarter Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	14.45	15.61	14.20	15.61	15.61	10.01%	143,102,000
Apr 2, 2026	14.40	14.63	13.55	14.19	14.19	2.09%	96,509,080
Apr 1, 2026	13.80	14.16	13.65	13.90	13.90	3.12%	63,598,180
Mar 31, 2026	14.14	14.20	13.31	13.48	13.48	-5.93%	83,060,200
Mar 30, 2026	13.80	14.38	13.60	14.33	14.33	1.42%	91,918,220
Mar 27, 2026	13.34	14.45	13.20	14.13	14.13	3.59%	104,677,900
Mar 26, 2026	13.45	14.10	13.25	13.64	13.64	3.02%	116,479,700
Mar 25, 2026	13.37	13.67	13.06	13.24	13.24	3.68%	73,540,560
Mar 24, 2026	12.39	13.05	11.95	12.77	12.77	5.54%	79,177,980
Mar 23, 2026	12.49	12.88	11.94	12.10	12.10	-4.12%	59,660,280
Mar 20, 2026	12.58	13.18	12.58	12.62	12.62	1.28%	65,387,700
Mar 19, 2026	12.30	12.83	12.28	12.46	12.46	-1.27%	43,743,000
Mar 18, 2026	12.48	12.73	12.15	12.62	12.62	0.40%	50,672,090
Mar 17, 2026	13.45	13.53	12.47	12.57	12.57	-5.49%	55,889,070
Mar 16, 2026	13.25	13.49	12.50	13.30	13.30	-0.60%	65,182,200
Mar 13, 2026	13.50	13.80	13.33	13.38	13.38	-1.47%	51,114,240