Indicators

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

1.430 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.