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 (%)
Dec 29, 2023 1.380 1.510 1.380 1.410 198,013 +0.01(+0.71%)
Dec 28, 2023 1.420 1.510 1.320 1.400 1,563,161 -0.02(-1.41%)
Dec 27, 2023 1.440 1.480 1.390 1.420 191,090 +0.00(+0.00%)
Dec 26, 2023 1.500 1.510 1.350 1.420 214,839 -0.05(-3.40%)
Dec 22, 2023 1.340 1.500 1.320 1.470 291,358 +0.08(+6.14%)
Dec 21, 2023 1.470 1.530 1.360 1.385 324,533 -0.17(-10.65%)
Dec 20, 2023 1.640 1.726 1.520 1.550 188,873 -0.08(-4.91%)
Dec 19, 2023 1.500 1.650 1.460 1.630 211,794 +0.11(+7.59%)
Dec 18, 2023 1.470 1.610 1.440 1.515 224,821 +0.11(+8.21%)
Dec 15, 2023 1.430 1.430 1.270 1.400 273,471 -0.02(-1.41%)
Dec 14, 2023 1.570 1.570 1.400 1.420 220,579 -0.11(-7.19%)
Dec 13, 2023 1.400 1.530 1.370 1.530 134,258 +0.09(+6.25%)
Dec 12, 2023 1.510 1.510 1.390 1.440 187,844 -0.04(-2.70%)
Dec 11, 2023 1.570 1.570 1.460 1.480 229,217 -0.12(-7.50%)
Dec 08, 2023 1.540 1.610 1.500 1.600 116,813 +0.12(+8.11%)
Dec 07, 2023 1.630 1.740 1.400 1.480 203,900 -0.19(-11.38%)
Dec 06, 2023 1.890 1.930 1.590 1.670 342,251 -0.33(-16.50%)
Dec 05, 2023 2.110 2.140 1.975 2.000 145,428 -0.17(-7.83%)
Dec 04, 2023 2.140 2.230 2.102 2.170 86,121 +0.02(+0.93%)
Dec 01, 2023 2.000 2.180 1.900 2.150 162,082 +0.09(+4.37%)
Nov 30, 2023 2.020 2.130 1.980 2.060 74,002 +0.01(+0.49%)
Nov 29, 2023 2.000 2.110 1.990 2.050 103,677 +0.02(+1.23%)
Nov 28, 2023 2.110 2.110 1.990 2.025 95,583 -0.02(-0.74%)
Nov 27, 2023 2.250 2.365 1.970 2.040 180,264 -0.19(-8.52%)
Nov 24, 2023 2.240 2.310 2.120 2.230 160,395 +0.26(+13.20%)
Nov 22, 2023 2.100 2.291 1.940 1.970 118,480 -0.03(-1.50%)
Nov 21, 2023 1.960 2.080 1.910 2.000 83,271 -0.01(-0.50%)
Nov 20, 2023 2.030 2.070 1.950 2.010 47,427 -0.02(-0.99%)
Nov 17, 2023 1.980 2.070 1.980 2.030 74,870 +0.07(+3.57%)
Nov 16, 2023 1.960 2.020 1.910 1.960 69,655 -0.04(-2.00%)
Nov 15, 2023 2.000 2.050 1.910 2.000 96,573 +0.02(+1.01%)
Nov 14, 2023 1.880 2.040 1.863 1.980 194,109 +0.06(+3.39%)
Nov 13, 2023 1.980 2.000 1.850 1.915 209,123 -0.08(-4.25%)
Nov 10, 2023 2.000 2.000 1.700 2.000 446,848 -0.22(-9.91%)
Nov 09, 2023 2.280 2.310 2.170 2.220 77,050 -0.07(-3.06%)
Nov 08, 2023 2.350 2.400 2.200 2.290 52,023 -0.04(-1.72%)
Nov 07, 2023 2.410 2.410 2.251 2.330 53,927 -0.06(-2.51%)
Nov 06, 2023 2.510 2.550 2.373 2.390 43,915 -0.14(-5.53%)
Nov 03, 2023 2.590 2.610 2.440 2.530 177,196 +0.02(+0.80%)
Nov 02, 2023 2.420 2.560 2.320 2.510 60,333 +0.13(+5.46%)
Nov 01, 2023 2.270 2.450 2.270 2.380 42,437 +0.13(+5.78%)
Oct 31, 2023 2.240 2.400 2.230 2.250 89,340 -0.02(-0.88%)
Oct 30, 2023 2.500 2.603 2.240 2.270 99,237 -0.17(-6.97%)
Oct 27, 2023 2.400 2.510 2.362 2.440 42,126 +0.00(+0.00%)
Oct 26, 2023 2.520 2.520 2.360 2.440 44,313 -0.05(-2.01%)
Oct 25, 2023 2.310 2.560 2.310 2.490 119,929 +0.19(+8.03%)
Oct 24, 2023 2.540 2.660 2.240 2.305 95,129 -0.19(-7.43%)
Oct 23, 2023 2.600 2.630 2.420 2.490 70,377 -0.13(-4.96%)
Oct 20, 2023 2.670 2.690 2.465 2.620 125,239 -0.02(-0.95%)
Oct 19, 2023 2.810 2.820 2.610 2.645 47,119 -0.19(-6.54%)
Oct 18, 2023 2.950 2.950 2.670 2.830 75,065 -0.16(-5.35%)
Oct 17, 2023 3.000 3.090 2.945 2.990 89,998 -0.11(-3.55%)
Oct 16, 2023 3.100 3.150 2.990 3.100 109,409 +0.00(+0.00%)
Oct 13, 2023 3.140 3.140 2.850 3.100 130,284 -0.04(-1.27%)
Oct 12, 2023 3.240 3.240 3.020 3.140 152,581 -0.12(-3.68%)
Oct 11, 2023 2.960 3.350 2.960 3.260 338,728 +0.48(+17.27%)
Oct 10, 2023 2.320 2.910 2.320 2.780 226,869 +0.52(+23.01%)
Oct 09, 2023 2.380 2.520 2.260 2.260 50,862 -0.17(-7.00%)
Oct 06, 2023 2.210 2.505 2.210 2.430 54,155 +0.18(+8.00%)
Oct 05, 2023 2.250 2.400 2.250 2.250 97,493 +0.00(+0.00%)
Oct 04, 2023 2.200 2.340 2.180 2.250 106,532 -0.01(-0.44%)
Oct 03, 2023 2.310 2.400 2.218 2.260 111,996 -0.08(-3.42%)
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.