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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 3.590 3.590 3.240 3.280 187,123 -0.26(-7.34%)
Jun 29, 2023 3.480 3.600 3.360 3.540 1,043,602 +0.06(+1.58%)
Jun 28, 2023 3.950 3.950 3.450 3.485 264,592 -0.45(-11.44%)
Jun 27, 2023 4.120 4.120 3.725 3.935 237,939 -0.19(-4.72%)
Jun 26, 2023 4.180 4.510 4.110 4.130 440,360 -0.47(-10.22%)
Jun 23, 2023 3.650 4.600 3.460 4.600 964,353 +0.79(+20.73%)
Jun 22, 2023 4.120 4.120 3.730 3.810 197,017 -0.36(-8.63%)
Jun 21, 2023 4.340 4.490 4.050 4.170 155,908 -0.21(-4.79%)
Jun 20, 2023 4.300 4.490 4.180 4.380 159,289 +0.06(+1.39%)
Jun 16, 2023 4.130 4.440 3.870 4.320 238,799 +0.34(+8.54%)
Jun 15, 2023 4.210 4.270 3.770 3.980 171,527 -0.24(-5.69%)
Jun 14, 2023 4.460 4.490 4.180 4.220 111,170 -0.15(-3.43%)
Jun 13, 2023 4.260 4.490 4.120 4.370 152,428 +0.19(+4.55%)
Jun 12, 2023 4.090 4.440 3.960 4.180 135,195 +0.13(+3.21%)
Jun 09, 2023 3.880 4.080 3.715 4.050 123,608 +0.16(+4.11%)
Jun 08, 2023 3.890 3.998 3.730 3.890 149,568 +0.02(+0.52%)
Jun 07, 2023 3.810 4.000 3.730 3.870 214,278 +0.13(+3.48%)
Jun 06, 2023 3.460 3.760 3.340 3.740 176,685 +0.28(+8.09%)
Jun 05, 2023 3.380 3.550 3.230 3.460 220,075 +0.01(+0.29%)
Jun 02, 2023 3.120 3.540 3.050 3.450 259,195 +0.42(+13.86%)
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.