Indicators

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

1.440 -0.075 (-4.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.430	2.530	2.210	2.260	141,346	-0.11(-4.64%)
Sep 28, 2023	2.510	2.540	2.340	2.370	435,696	-0.12(-4.82%)
Sep 27, 2023	2.370	2.590	2.310	2.490	159,145	-0.06(-2.35%)
Sep 26, 2023	2.420	2.610	2.420	2.550	61,906	+0.06(+2.41%)
Sep 25, 2023	2.270	2.600	2.400	2.490	266,387	+0.23(+10.18%)
Sep 22, 2023	2.450	2.870	2.250	2.260	438,117	+0.01(+0.44%)
Sep 21, 2023	2.260	2.380	2.200	2.250	107,984	+0.00(+0.00%)
Sep 20, 2023	2.290	2.355	2.240	2.250	60,961	-0.03(-1.32%)
Sep 19, 2023	2.310	2.385	2.220	2.280	64,039	-0.05(-2.15%)
Sep 18, 2023	2.500	2.500	2.240	2.330	142,876	-0.08(-3.32%)
Sep 15, 2023	2.380	2.920	2.330	2.410	874,436	+0.09(+3.88%)
Sep 14, 2023	2.220	2.371	2.220	2.320	64,668	+0.10(+4.50%)
Sep 13, 2023	2.320	2.320	2.220	2.220	128,278	-0.11(-4.72%)
Sep 12, 2023	2.420	2.440	2.275	2.330	84,793	+0.07(+3.10%)
Sep 11, 2023	2.470	2.470	2.250	2.260	92,682	-0.20(-8.13%)
Sep 08, 2023	2.400	2.540	2.260	2.460	165,889	+0.21(+9.33%)
Sep 07, 2023	2.190	2.320	2.170	2.250	201,125	-0.01(-0.44%)
Sep 06, 2023	2.280	2.280	2.230	2.260	102,459	-0.01(-0.44%)
Sep 05, 2023	2.470	2.520	2.200	2.270	177,490	-0.12(-5.02%)

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.