Far East Smarter Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	183,984,400
Aug 19, 2026	16.37	16.48	15.39	15.40	15.40	-9.94%	138,198,400
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%	152,167,800
Aug 13, 2026	16.55	16.87	15.79	15.81	15.81	-3.60%	129,432,800
Aug 12, 2026	15.79	16.71	15.72	16.40	16.40	3.93%	118,790,600
Aug 11, 2026	15.30	16.13	15.26	15.78	15.78	0.77%	102,337,600
Aug 10, 2026	16.43	16.56	15.14	15.66	15.66	-3.09%	142,974,500
Aug 7, 2026	15.76	16.41	15.30	16.16	16.16	3.59%	148,626,800
Aug 6, 2026	14.98	15.83	14.92	15.60	15.60	3.04%	136,134,200
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%	103,350,700
Jul 28, 2026	15.36	15.71	14.23	14.43	14.43	-6.78%	89,669,640
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%	116,738,500
Jul 22, 2026	15.88	16.37	15.00	15.25	15.25	-5.40%	126,108,561
Jul 21, 2026	15.40	16.20	13.82	16.12	16.12	5.02%	169,047,500
Jul 20, 2026	17.04	17.25	15.35	15.35	15.35	-10.02%	132,238,406
Jul 17, 2026	18.90	18.98	17.06	17.06	17.06	-9.97%	101,355,700
Jul 16, 2026	20.19	20.49	18.73	18.95	18.95	-7.24%	91,135,276
Jul 15, 2026	21.75	22.22	20.25	20.43	20.43	-4.76%	90,233,423
Jul 14, 2026	20.63	21.55	20.19	21.45	21.45	4.99%	86,492,268
Jul 13, 2026	22.05	22.47	20.36	20.43	20.43	-8.71%	102,450,700
Jul 10, 2026	23.50	24.73	22.25	22.38	22.38	-3.03%	122,068,437
Jul 9, 2026	23.40	23.45	21.40	23.09	23.08	-0.04%	134,234,200
Jul 8, 2026	24.80	25.44	23.06	23.10	23.09	-5.25%	102,727,756
Jul 7, 2026	26.01	26.15	23.99	24.38	24.37	-4.80%	105,452,870
Jul 6, 2026	28.44	28.59	25.61	25.61	25.60	-9.98%	164,932,859
Jul 3, 2026	29.60	30.50	28.45	28.45	28.44	-4.14%	108,971,522
Jul 2, 2026	30.60	31.65	29.58	29.68	29.67	-7.88%	104,786,475
Jul 1, 2026	34.45	35.43	31.60	32.22	32.21	-3.73%	115,078,605
Jun 30, 2026	33.15	34.10	32.10	33.47	33.46	1.06%	93,425,391
Jun 29, 2026	34.26	34.95	31.20	33.12	33.11	-4.31%	116,769,488
Jun 26, 2026	37.31	37.59	33.93	34.61	34.60	-7.24%	117,680,792
Jun 25, 2026	38.00	38.00	36.22	37.31	37.29	-1.22%	109,084,894
Jun 24, 2026	35.73	38.58	35.73	37.77	37.75	4.68%	108,920,834
Jun 23, 2026	37.74	38.50	35.58	36.08	36.06	-0.19%	126,556,752
Jun 22, 2026	33.95	36.15	33.05	36.15	36.13	10.01%	141,215,290
Jun 18, 2026	33.27	33.82	31.59	32.86	32.85	-1.20%	107,064,600
Jun 17, 2026	33.30	33.89	32.49	33.26	33.25	-2.18%	119,076,000
Jun 16, 2026	32.31	34.86	32.01	34.00	33.99	4.04%	159,826,000
Jun 15, 2026	31.06	33.32	30.48	32.68	32.67	0.77%	174,259,000
Jun 12, 2026	29.90	32.45	29.00	32.43	32.42	9.93%	242,599,600