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 )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2023 2.240 2.400 2.230 2.250 89,340 -0.02(-0.88%)
Oct 30, 2023 2.500 2.603 2.240 2.270 99,237 -0.17(-6.97%)
Oct 27, 2023 2.400 2.510 2.362 2.440 42,126 +0.00(+0.00%)
Oct 26, 2023 2.520 2.520 2.360 2.440 44,313 -0.05(-2.01%)
Oct 25, 2023 2.310 2.560 2.310 2.490 119,929 +0.19(+8.03%)
Oct 24, 2023 2.540 2.660 2.240 2.305 95,129 -0.19(-7.43%)
Oct 23, 2023 2.600 2.630 2.420 2.490 70,377 -0.13(-4.96%)
Oct 20, 2023 2.670 2.690 2.465 2.620 125,239 -0.02(-0.95%)
Oct 19, 2023 2.810 2.820 2.610 2.645 47,119 -0.19(-6.54%)
Oct 18, 2023 2.950 2.950 2.670 2.830 75,065 -0.16(-5.35%)
Oct 17, 2023 3.000 3.090 2.945 2.990 89,998 -0.11(-3.55%)
Oct 16, 2023 3.100 3.150 2.990 3.100 109,409 +0.00(+0.00%)
Oct 13, 2023 3.140 3.140 2.850 3.100 130,284 -0.04(-1.27%)
Oct 12, 2023 3.240 3.240 3.020 3.140 152,581 -0.12(-3.68%)
Oct 11, 2023 2.960 3.350 2.960 3.260 338,728 +0.48(+17.27%)
Oct 10, 2023 2.320 2.910 2.320 2.780 226,869 +0.52(+23.01%)
Oct 09, 2023 2.380 2.520 2.260 2.260 50,862 -0.17(-7.00%)
Oct 06, 2023 2.210 2.505 2.210 2.430 54,155 +0.18(+8.00%)
Oct 05, 2023 2.250 2.400 2.250 2.250 97,493 +0.00(+0.00%)
Oct 04, 2023 2.200 2.340 2.180 2.250 106,532 -0.01(-0.44%)
Oct 03, 2023 2.310 2.400 2.218 2.260 111,996 -0.08(-3.42%)
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.