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 )

1.471 +0.041 (+2.87%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 21, 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 (%)
Aug 31, 2023 2.760 2.760 2.540 2.560 67,171 +0.02(+0.79%)
Aug 30, 2023 2.620 2.620 2.510 2.540 77,372 -0.08(-3.05%)
Aug 29, 2023 2.700 2.700 2.560 2.620 71,417 +0.00(+0.00%)
Aug 28, 2023 2.620 2.680 2.580 2.620 47,516 +0.03(+1.16%)
Aug 25, 2023 2.560 2.680 2.510 2.590 115,963 +0.02(+0.78%)
Aug 24, 2023 2.680 2.710 2.510 2.570 137,083 -0.10(-3.75%)
Aug 23, 2023 2.770 2.765 2.640 2.670 64,754 -0.07(-2.55%)
Aug 22, 2023 2.710 2.800 2.630 2.740 89,201 +0.05(+1.86%)
Aug 21, 2023 2.890 2.890 2.600 2.690 125,522 -0.19(-6.60%)
Aug 18, 2023 3.010 3.020 2.813 2.880 147,228 -0.15(-4.95%)
Aug 17, 2023 3.090 3.120 2.990 3.030 87,881 -0.10(-3.19%)
Aug 16, 2023 3.120 3.170 3.030 3.130 59,096 +0.02(+0.64%)
Aug 15, 2023 3.240 3.240 3.070 3.110 63,726 -0.13(-4.01%)
Aug 14, 2023 3.210 3.305 3.180 3.240 45,234 +0.04(+1.25%)
Aug 11, 2023 3.060 3.240 3.050 3.200 58,120 +0.12(+4.07%)
Aug 10, 2023 3.200 3.200 3.054 3.075 31,708 -0.07(-2.38%)
Aug 09, 2023 3.190 3.230 3.090 3.150 73,923 -0.06(-1.87%)
Aug 08, 2023 3.300 3.360 3.060 3.210 62,971 -0.05(-1.53%)
Aug 07, 2023 3.450 3.450 3.200 3.260 111,693 -0.33(-9.19%)
Aug 04, 2023 3.540 3.770 3.460 3.590 75,090 +0.08(+2.28%)
Aug 03, 2023 3.200 3.540 3.181 3.510 137,517 +0.26(+8.00%)
Aug 02, 2023 3.330 3.356 3.120 3.250 92,327 -0.11(-3.27%)
Aug 01, 2023 3.500 3.500 3.330 3.360 50,952 -0.15(-4.27%)
Jul 31, 2023 3.360 3.590 3.350 3.510 93,133 +0.19(+5.72%)
Jul 28, 2023 3.350 3.380 3.240 3.320 77,338 +0.00(+0.00%)
Jul 27, 2023 3.570 3.650 3.290 3.320 80,589 -0.22(-6.21%)
Jul 26, 2023 3.560 3.739 3.500 3.540 81,968 +0.02(+0.57%)
Jul 25, 2023 3.570 3.660 3.410 3.520 48,656 -0.05(-1.40%)
Jul 24, 2023 3.750 3.750 3.310 3.570 59,332 -0.18(-4.80%)
Jul 21, 2023 3.950 4.000 3.700 3.750 76,370 -0.18(-4.58%)
Jul 20, 2023 4.050 4.130 3.890 3.930 80,012 -0.09(-2.24%)
Jul 19, 2023 3.900 4.415 3.890 4.020 113,513 +0.13(+3.34%)
Jul 18, 2023 3.940 4.000 3.710 3.890 137,898 +0.07(+1.83%)
Jul 17, 2023 3.560 3.880 3.480 3.820 138,405 +0.24(+6.70%)
Jul 14, 2023 3.850 3.850 3.530 3.580 64,605 -0.25(-6.53%)
Jul 13, 2023 3.610 3.909 3.600 3.830 82,727 +0.20(+5.51%)
Jul 12, 2023 3.640 3.820 3.590 3.630 142,215 +0.10(+2.83%)
Jul 11, 2023 3.220 3.550 3.180 3.530 142,357 +0.32(+9.97%)
Jul 10, 2023 3.260 3.320 3.150 3.210 53,590 -0.06(-1.83%)
Jul 07, 2023 3.180 3.330 3.150 3.270 104,701 +0.09(+2.83%)
Jul 06, 2023 3.250 3.250 2.970 3.180 148,618 -0.08(-2.45%)
Jul 05, 2023 3.330 3.395 3.180 3.260 164,897 -0.08(-2.40%)
Jul 03, 2023 3.280 3.360 3.230 3.340 74,618 +0.06(+1.83%)
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.