Indicators

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

1.460 +0.030 (+2.10%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	4.220	4.345	4.040	4.220	538,039	+0.09(+2.18%)
Apr 27, 2023	3.860	4.150	3.760	4.130	398,044	+0.27(+6.99%)
Apr 26, 2023	4.120	4.200	3.800	3.860	585,233	-0.29(-6.99%)
Apr 25, 2023	4.140	4.275	3.990	4.150	515,474	-0.09(-2.12%)
Apr 24, 2023	4.420	4.430	4.190	4.240	156,175	-0.17(-3.96%)
Apr 21, 2023	4.690	4.690	4.170	4.415	467,482	-0.37(-7.73%)
Apr 20, 2023	5.200	5.341	4.690	4.785	192,657	-0.46(-8.68%)
Apr 19, 2023	5.030	5.310	4.810	5.240	269,818	+0.12(+2.34%)
Apr 18, 2023	5.500	5.500	5.010	5.120	203,435	-0.20(-3.76%)
Apr 17, 2023	5.410	5.430	5.150	5.320	115,688	-0.08(-1.48%)
Apr 14, 2023	5.610	5.690	5.290	5.400	192,749	-0.21(-3.74%)
Apr 13, 2023	5.790	6.180	5.570	5.610	190,309	-0.11(-1.92%)
Apr 12, 2023	5.580	6.090	5.560	5.720	314,596	+0.60(+11.72%)
Apr 11, 2023	4.900	5.250	4.810	5.120	189,920	+0.35(+7.34%)
Apr 10, 2023	4.570	4.800	4.450	4.770	149,103	+0.16(+3.47%)
Apr 06, 2023	4.690	4.690	4.390	4.610	240,187	-0.10(-2.12%)
Apr 05, 2023	5.040	5.075	4.630	4.710	224,292	-0.39(-7.65%)
Apr 04, 2023	5.080	5.130	4.830	5.100	245,839	-0.12(-2.30%)

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.