Indicators

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

1.418 -0.022 (-1.55%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.89	26.53	25.27	25.54	148,774	-0.18(-0.70%)
Apr 28, 2022	25.00	26.00	24.54	25.72	148,756	+0.77(+3.09%)
Apr 27, 2022	25.70	25.79	24.15	24.95	107,544	-0.85(-3.29%)
Apr 26, 2022	25.84	26.80	25.27	25.80	142,395	-0.05(-0.19%)
Apr 25, 2022	26.05	26.60	25.23	25.85	154,822	-0.10(-0.39%)
Apr 22, 2022	27.00	27.00	24.17	25.95	135,692	-1.77(-6.39%)
Apr 21, 2022	28.00	28.00	26.50	27.72	246,576	-0.24(-0.86%)
Apr 20, 2022	26.90	29.00	26.51	27.96	205,081	+0.53(+1.93%)
Apr 19, 2022	25.70	29.49	25.20	27.43	315,417	+1.93(+7.57%)
Apr 18, 2022	25.50	25.75	24.13	25.50	85,070	+0.50(+2.00%)
Apr 14, 2022	24.01	26.25	23.63	25.00	57,535	+0.25(+1.01%)
Apr 13, 2022	25.00	26.35	24.09	24.75	203,485	-0.99(-3.85%)
Apr 12, 2022	26.60	26.60	24.00	25.74	284,699	-0.92(-3.45%)
Apr 11, 2022	22.00	26.66	22.00	26.66	144,900	+5.16(+24.00%)
Apr 08, 2022	20.25	21.52	20.25	21.50	45,093	+1.25(+6.17%)
Apr 07, 2022	20.96	21.07	19.53	20.25	22,940	+1.10(+5.74%)
Apr 06, 2022	19.00	19.15	18.90	19.15	6,013	+0.35(+1.86%)
Apr 05, 2022	18.75	19.00	18.75	18.80	1,812	-0.40(-2.08%)
Apr 04, 2022	19.00	19.31	18.99	19.20	2,561	+0.20(+1.05%)

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.