Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

5E Advanced Materials, Inc. - Common Stock (NQ: FEAM )

1.110 -0.050 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2024 1.160 1.161 1.100 1.110 69,356 -0.05(-4.31%)
Apr 24, 2024 1.240 1.240 1.140 1.160 99,458 -0.10(-7.94%)
Apr 23, 2024 1.180 1.330 1.140 1.260 159,849 +0.06(+5.00%)
Apr 22, 2024 1.170 1.210 1.100 1.200 68,900 +0.02(+1.69%)
Apr 19, 2024 1.180 1.220 1.140 1.180 115,379 -0.01(-0.84%)
Apr 18, 2024 1.160 1.210 1.130 1.190 66,560 +0.04(+3.48%)
Apr 17, 2024 1.150 1.190 1.080 1.150 106,579 +0.00(+0.00%)
Apr 16, 2024 1.180 1.220 1.100 1.150 156,678 -0.06(-4.96%)
Apr 15, 2024 1.230 1.240 1.180 1.210 210,487 -0.01(-0.82%)
Apr 12, 2024 1.260 1.310 1.210 1.220 165,642 -0.04(-3.17%)
Apr 11, 2024 1.250 1.275 1.200 1.260 137,623 +0.00(+0.00%)
Apr 10, 2024 1.250 1.290 1.200 1.260 131,535 -0.01(-0.79%)
Apr 09, 2024 1.300 1.340 1.200 1.270 184,245 -0.00(-0.39%)
Apr 08, 2024 1.380 1.430 1.270 1.275 122,230 -0.10(-7.61%)
Apr 05, 2024 1.400 1.410 1.260 1.380 192,570 -0.02(-1.43%)
Apr 04, 2024 1.450 1.510 1.385 1.400 263,960 -0.08(-5.41%)
Apr 03, 2024 1.500 1.660 1.460 1.480 1,017,019 +0.17(+12.98%)
Apr 02, 2024 1.300 1.310 1.250 1.310 132,576 +0.00(+0.00%)
Apr 01, 2024 1.340 1.395 1.250 1.310 108,361 -0.03(-2.24%)
Mar 28, 2024 1.340 1.390 1.319 1.340 111,234 +0.00(+0.00%)
Mar 27, 2024 1.250 1.367 1.250 1.340 143,270 +0.09(+7.20%)
Mar 26, 2024 1.220 1.265 1.200 1.250 100,676 +0.05(+4.17%)
Mar 25, 2024 1.250 1.270 1.200 1.200 260,082 -0.05(-4.00%)
Mar 22, 2024 1.230 1.260 1.220 1.250 65,622 -0.02(-1.57%)
Mar 21, 2024 1.240 1.320 1.230 1.270 125,321 +0.03(+2.42%)
Mar 20, 2024 1.230 1.260 1.170 1.240 405,522 +0.04(+3.33%)
Mar 19, 2024 1.280 1.360 1.170 1.200 503,645 -0.06(-4.76%)
Mar 18, 2024 1.360 1.370 1.250 1.260 478,611 -0.06(-4.55%)
Mar 15, 2024 1.280 1.510 1.280 1.320 625,951 +0.03(+2.33%)
Mar 14, 2024 1.430 1.510 1.290 1.290 359,363 -0.10(-7.19%)
Mar 13, 2024 1.430 1.510 1.390 1.390 223,224 -0.06(-3.81%)
Mar 12, 2024 1.600 1.600 1.410 1.445 90,893 -0.12(-7.96%)
Mar 11, 2024 1.620 1.690 1.560 1.570 80,910 -0.07(-4.27%)
Mar 08, 2024 1.490 1.660 1.490 1.640 90,158 +0.16(+10.81%)
Mar 07, 2024 1.460 1.720 1.450 1.480 193,121 +0.05(+3.50%)
Mar 06, 2024 1.500 1.540 1.400 1.430 77,025 -0.03(-2.05%)
Mar 05, 2024 1.580 1.660 1.430 1.460 136,739 -0.15(-9.32%)
Mar 04, 2024 1.690 1.870 1.560 1.610 133,598 -0.05(-3.01%)
Mar 01, 2024 1.750 1.850 1.620 1.660 182,435 -0.15(-8.29%)
Feb 29, 2024 2.100 2.100 1.800 1.810 241,546 -0.18(-9.05%)
Feb 28, 2024 1.960 2.429 1.950 1.990 410,183 +0.13(+6.99%)
Feb 27, 2024 1.490 2.480 1.490 1.860 761,823 +0.38(+25.68%)
Feb 26, 2024 1.250 1.490 1.195 1.480 250,685 +0.30(+25.42%)
Feb 23, 2024 1.050 1.240 1.050 1.180 135,713 +0.13(+12.38%)
Feb 22, 2024 1.150 1.180 1.030 1.050 173,776 -0.08(-7.08%)
Feb 21, 2024 1.150 1.230 1.090 1.130 120,602 -0.04(-3.00%)
Feb 20, 2024 1.300 1.310 1.160 1.165 168,233 -0.14(-10.38%)
Feb 16, 2024 1.400 1.410 1.250 1.300 98,964 -0.08(-5.80%)
Feb 15, 2024 1.320 1.410 1.280 1.380 144,646 +0.05(+3.76%)
Feb 14, 2024 1.240 1.330 1.220 1.330 91,869 +0.11(+9.02%)
Feb 13, 2024 1.230 1.250 1.170 1.220 162,921 -0.05(-3.94%)
Feb 12, 2024 1.260 1.330 1.240 1.270 165,596 +0.01(+0.79%)
Feb 09, 2024 1.290 1.330 1.260 1.260 97,450 -0.04(-3.45%)
Feb 08, 2024 1.310 1.350 1.250 1.305 65,465 -0.01(-0.38%)
Feb 07, 2024 1.310 1.311 1.170 1.310 116,310 -0.03(-2.24%)
Feb 06, 2024 1.260 1.360 1.260 1.340 55,459 +0.07(+5.51%)
Feb 05, 2024 1.280 1.325 1.270 1.270 128,745 -0.03(-2.31%)
Feb 02, 2024 1.360 1.410 1.250 1.300 70,739 -0.06(-4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.