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 )

1.560 +0.070 (+4.70%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
Mar 31, 2023 5.340 5.540 5.240 5.420 226,182 +0.12(+2.26%)
Mar 30, 2023 5.250 5.440 5.230 5.300 1,032,186 +0.07(+1.34%)
Mar 29, 2023 5.240 5.420 5.030 5.230 333,989 -0.06(-1.13%)
Mar 28, 2023 5.250 5.555 5.070 5.290 378,137 +0.06(+1.15%)
Mar 27, 2023 5.400 5.640 5.200 5.230 234,230 -0.12(-2.24%)
Mar 24, 2023 5.370 5.515 5.070 5.350 252,265 -0.04(-0.74%)
Mar 23, 2023 5.620 5.640 5.260 5.390 193,847 -0.20(-3.58%)
Mar 22, 2023 5.910 6.110 5.570 5.590 207,496 -0.33(-5.57%)
Mar 21, 2023 6.110 6.140 5.360 5.920 225,321 -0.01(-0.17%)
Mar 20, 2023 5.890 6.030 5.420 5.930 250,471 -0.23(-3.73%)
Mar 17, 2023 6.380 6.380 5.945 6.160 1,097,424 -0.27(-4.20%)
Mar 16, 2023 6.310 6.680 5.825 6.430 279,308 -0.26(-3.89%)
Mar 15, 2023 6.890 6.920 6.165 6.690 241,396 -0.56(-7.72%)
Mar 14, 2023 7.210 7.410 6.907 7.250 195,489 +0.06(+0.83%)
Mar 13, 2023 6.530 7.350 6.365 7.190 193,924 +0.46(+6.84%)
Mar 10, 2023 7.050 7.050 6.640 6.730 189,052 -0.44(-6.14%)
Mar 09, 2023 7.230 7.450 7.150 7.170 147,794 -0.06(-0.83%)
Mar 08, 2023 7.360 7.360 6.890 7.230 119,085 -0.13(-1.77%)
Mar 07, 2023 8.100 8.460 7.210 7.360 382,892 -0.47(-6.00%)
Mar 06, 2023 7.570 8.000 7.570 7.830 221,378 +0.35(+4.68%)
Mar 03, 2023 7.050 7.500 6.930 7.480 137,971 +0.50(+7.16%)
Mar 02, 2023 6.780 7.020 6.710 6.980 100,430 +0.10(+1.45%)
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.