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 )

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 30, 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 (%)
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%)
Feb 01, 2024 1.430 1.479 1.300 1.360 86,295 -0.06(-4.23%)
Jan 31, 2024 1.460 1.490 1.410 1.420 58,607 -0.01(-0.70%)
Jan 30, 2024 1.460 1.533 1.420 1.430 111,087 -0.06(-4.03%)
Jan 29, 2024 1.380 1.500 1.280 1.490 103,000 +0.13(+9.56%)
Jan 26, 2024 1.250 1.400 1.250 1.360 88,484 +0.07(+5.43%)
Jan 25, 2024 1.310 1.340 1.270 1.290 118,426 +0.04(+3.20%)
Jan 24, 2024 1.240 1.320 1.210 1.250 116,930 +0.07(+5.93%)
Jan 23, 2024 1.240 1.240 1.110 1.180 73,011 -0.02(-1.67%)
Jan 22, 2024 1.200 1.290 1.180 1.200 130,146 +0.00(+0.00%)
Jan 19, 2024 1.210 1.210 1.110 1.200 250,736 -0.01(-0.41%)
Jan 18, 2024 1.290 1.300 1.120 1.205 140,465 -0.08(-6.59%)
Jan 17, 2024 1.320 1.350 1.260 1.290 151,762 -0.05(-3.73%)
Jan 16, 2024 1.450 1.459 1.320 1.340 154,066 -0.06(-4.29%)
Jan 12, 2024 1.360 1.475 1.323 1.400 169,360 +0.08(+6.06%)
Jan 11, 2024 1.400 1.415 1.300 1.320 285,690 -0.09(-6.38%)
Jan 10, 2024 1.380 1.420 1.350 1.410 104,903 +0.03(+2.17%)
Jan 09, 2024 1.400 1.460 1.355 1.380 157,866 -0.03(-2.13%)
Jan 08, 2024 1.410 1.450 1.350 1.410 145,883 +0.01(+0.71%)
Jan 05, 2024 1.430 1.480 1.390 1.400 150,866 -0.02(-1.41%)
Jan 04, 2024 1.420 1.510 1.370 1.420 202,783 +0.02(+1.43%)
Jan 03, 2024 1.600 1.630 1.380 1.400 429,346 -0.04(-2.78%)
Jan 02, 2024 1.420 1.470 1.370 1.440 239,001 +0.03(+2.13%)
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.