Indicators

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

1.380 -0.060 (-4.17%)

Streaming Delayed Price Updated: 10:31 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.380	1.510	1.380	1.410	198,013	+0.01(+0.71%)
Dec 28, 2023	1.420	1.510	1.320	1.400	1,563,161	-0.02(-1.41%)
Dec 27, 2023	1.440	1.480	1.390	1.420	191,090	+0.00(+0.00%)
Dec 26, 2023	1.500	1.510	1.350	1.420	214,839	-0.05(-3.40%)
Dec 22, 2023	1.340	1.500	1.320	1.470	291,358	+0.08(+6.14%)
Dec 21, 2023	1.470	1.530	1.360	1.385	324,533	-0.17(-10.65%)
Dec 20, 2023	1.640	1.726	1.520	1.550	188,873	-0.08(-4.91%)
Dec 19, 2023	1.500	1.650	1.460	1.630	211,794	+0.11(+7.59%)
Dec 18, 2023	1.470	1.610	1.440	1.515	224,821	+0.11(+8.21%)
Dec 15, 2023	1.430	1.430	1.270	1.400	273,471	-0.02(-1.41%)
Dec 14, 2023	1.570	1.570	1.400	1.420	220,579	-0.11(-7.19%)
Dec 13, 2023	1.400	1.530	1.370	1.530	134,258	+0.09(+6.25%)
Dec 12, 2023	1.510	1.510	1.390	1.440	187,844	-0.04(-2.70%)
Dec 11, 2023	1.570	1.570	1.460	1.480	229,217	-0.12(-7.50%)
Dec 08, 2023	1.540	1.610	1.500	1.600	116,813	+0.12(+8.11%)
Dec 07, 2023	1.630	1.740	1.400	1.480	203,900	-0.19(-11.38%)
Dec 06, 2023	1.890	1.930	1.590	1.670	342,251	-0.33(-16.50%)
Dec 05, 2023	2.110	2.140	1.975	2.000	145,428	-0.17(-7.83%)
Dec 04, 2023	2.140	2.230	2.102	2.170	86,121	+0.02(+0.93%)

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.