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 )

1.440 -0.030 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 30, 2022 7.520 8.040 7.300 7.880 162,931 +0.28(+3.68%)
Dec 29, 2022 7.520 7.930 7.270 7.600 958,693 +0.18(+2.43%)
Dec 28, 2022 7.750 7.860 7.070 7.420 213,288 -0.32(-4.13%)
Dec 27, 2022 8.160 8.240 7.650 7.740 269,008 -0.40(-4.91%)
Dec 23, 2022 8.530 8.770 8.060 8.140 223,076 -0.39(-4.57%)
Dec 22, 2022 7.860 8.960 7.805 8.530 343,143 +0.69(+8.80%)
Dec 21, 2022 7.820 7.950 7.450 7.840 142,691 +0.20(+2.62%)
Dec 20, 2022 7.610 7.900 7.390 7.640 131,465 -0.09(-1.16%)
Dec 19, 2022 8.230 8.360 7.430 7.730 139,066 -0.53(-6.42%)
Dec 16, 2022 8.290 8.350 7.840 8.260 809,293 -0.33(-3.84%)
Dec 15, 2022 8.790 8.790 8.280 8.590 174,626 -0.28(-3.16%)
Dec 14, 2022 9.180 9.180 8.620 8.870 136,079 -0.25(-2.74%)
Dec 13, 2022 9.330 9.730 8.800 9.120 163,895 +0.21(+2.36%)
Dec 12, 2022 8.830 9.380 8.700 8.910 173,952 +0.24(+2.77%)
Dec 09, 2022 9.200 9.320 8.580 8.670 136,777 -0.18(-2.03%)
Dec 08, 2022 8.690 9.160 8.480 8.850 119,478 +0.19(+2.19%)
Dec 07, 2022 8.600 9.130 8.550 8.660 147,905 +0.10(+1.17%)
Dec 06, 2022 9.250 9.278 8.350 8.560 153,593 -0.74(-7.96%)
Dec 05, 2022 9.510 9.780 9.150 9.300 160,191 -0.40(-4.12%)
Dec 02, 2022 9.550 10.30 9.500 9.700 146,729 +0.19(+2.00%)
Dec 01, 2022 10.30 10.40 9.275 9.510 180,818 -1.69(-15.09%)
Nov 30, 2022 10.53 11.49 10.31 11.20 292,895 +0.67(+6.36%)
Nov 29, 2022 10.28 10.71 10.28 10.53 79,631 +0.28(+2.73%)
Nov 28, 2022 11.18 11.19 10.14 10.25 148,481 -1.38(-11.87%)
Nov 25, 2022 11.91 11.92 11.00 11.63 43,997 -0.36(-3.00%)
Nov 23, 2022 12.00 12.55 11.38 11.99 127,765 -0.66(-5.22%)
Nov 22, 2022 12.33 12.80 11.70 12.65 175,181 +0.49(+4.03%)
Nov 21, 2022 10.88 12.41 10.76 12.16 359,664 +1.23(+11.25%)
Nov 18, 2022 11.90 11.90 10.80 10.93 101,648 -0.79(-6.74%)
Nov 17, 2022 11.30 11.80 11.21 11.72 99,756 +0.23(+2.00%)
Nov 16, 2022 12.08 12.08 11.15 11.49 109,176 -0.92(-7.41%)
Nov 15, 2022 11.93 12.47 11.72 12.41 104,665 +0.76(+6.52%)
Nov 14, 2022 12.50 13.04 11.01 11.65 191,860 -0.92(-7.32%)
Nov 11, 2022 13.54 13.90 12.26 12.57 152,833 -1.23(-8.91%)
Nov 10, 2022 13.05 14.37 12.92 13.80 198,120 +1.52(+12.38%)
Nov 09, 2022 12.90 12.90 12.21 12.28 88,174 -0.91(-6.90%)
Nov 08, 2022 12.90 13.21 11.93 13.19 112,641 -0.20(-1.49%)
Nov 07, 2022 13.31 13.75 13.12 13.39 121,093 +0.25(+1.90%)
Nov 04, 2022 13.12 13.50 12.50 13.14 129,136 +0.52(+4.12%)
Nov 03, 2022 12.04 12.65 11.90 12.62 63,790 +0.03(+0.24%)
Nov 02, 2022 13.55 12.51 12.59 115,058 -1.03(-7.56%)
Nov 01, 2022 13.67 13.96 13.17 13.62 172,857 +0.24(+1.79%)
Oct 31, 2022 12.81 13.45 12.64 13.38 177,055 +0.44(+3.40%)
Oct 28, 2022 12.47 13.07 12.23 12.94 129,251 +0.54(+4.35%)
Oct 27, 2022 12.59 13.01 11.99 12.40 197,718 +0.18(+1.47%)
Oct 26, 2022 11.78 12.73 11.78 12.22 135,258 +0.56(+4.80%)
Oct 25, 2022 10.99 11.89 10.65 11.66 156,477 +0.40(+3.55%)
Oct 24, 2022 11.25 11.44 10.55 11.26 133,332 -0.11(-0.97%)
Oct 21, 2022 11.36 11.41 10.67 11.37 177,625 +0.19(+1.70%)
Oct 20, 2022 12.00 12.11 10.87 11.18 124,366 -0.90(-7.45%)
Oct 19, 2022 11.64 12.16 11.38 12.08 143,511 +0.18(+1.51%)
Oct 18, 2022 11.85 12.46 11.58 11.90 160,566 +0.33(+2.85%)
Oct 17, 2022 10.60 11.63 10.40 11.57 182,120 +1.17(+11.25%)
Oct 14, 2022 10.86 10.86 10.20 10.40 110,331 -0.19(-1.79%)
Oct 13, 2022 9.930 10.64 9.610 10.59 212,180 +0.45(+4.44%)
Oct 12, 2022 9.990 10.17 9.620 10.14 118,122 +0.17(+1.71%)
Oct 11, 2022 10.00 10.20 9.685 9.970 161,441 -0.14(-1.38%)
Oct 10, 2022 10.46 10.62 9.915 10.11 228,894 -0.05(-0.49%)
Oct 07, 2022 11.47 11.47 9.935 10.16 236,207 -1.54(-13.16%)
Oct 06, 2022 12.86 13.26 11.57 11.70 285,172 -1.50(-11.36%)
Oct 05, 2022 13.49 13.69 12.36 13.20 253,981 -0.49(-3.58%)
Oct 04, 2022 11.09 13.75 11.09 13.69 257,459 +3.04(+28.54%)
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.