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 )

1.430 -0.070 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2024 1.460 1.490 1.410 1.420 58,607 -0.01(-0.70%)
Jan 30, 2024 1.460 1.533 1.420 1.430 111,087 -0.06(-4.03%)
Jan 29, 2024 1.380 1.500 1.280 1.490 103,000 +0.13(+9.56%)
Jan 26, 2024 1.250 1.400 1.250 1.360 88,484 +0.07(+5.43%)
Jan 25, 2024 1.310 1.340 1.270 1.290 118,426 +0.04(+3.20%)
Jan 24, 2024 1.240 1.320 1.210 1.250 116,930 +0.07(+5.93%)
Jan 23, 2024 1.240 1.240 1.110 1.180 73,011 -0.02(-1.67%)
Jan 22, 2024 1.200 1.290 1.180 1.200 130,146 +0.00(+0.00%)
Jan 19, 2024 1.210 1.210 1.110 1.200 250,736 -0.01(-0.41%)
Jan 18, 2024 1.290 1.300 1.120 1.205 140,465 -0.08(-6.59%)
Jan 17, 2024 1.320 1.350 1.260 1.290 151,762 -0.05(-3.73%)
Jan 16, 2024 1.450 1.459 1.320 1.340 154,066 -0.06(-4.29%)
Jan 12, 2024 1.360 1.475 1.323 1.400 169,360 +0.08(+6.06%)
Jan 11, 2024 1.400 1.415 1.300 1.320 285,690 -0.09(-6.38%)
Jan 10, 2024 1.380 1.420 1.350 1.410 104,903 +0.03(+2.17%)
Jan 09, 2024 1.400 1.460 1.355 1.380 157,866 -0.03(-2.13%)
Jan 08, 2024 1.410 1.450 1.350 1.410 145,883 +0.01(+0.71%)
Jan 05, 2024 1.430 1.480 1.390 1.400 150,866 -0.02(-1.41%)
Jan 04, 2024 1.420 1.510 1.370 1.420 202,783 +0.02(+1.43%)
Jan 03, 2024 1.600 1.630 1.380 1.400 429,346 -0.04(-2.78%)
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.