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 )

1.540 +0.100 (+6.94%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 17, 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 (%)
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%)
Sep 01, 2023 2.560 2.650 2.330 2.390 109,003 -0.17(-6.64%)
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%)
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.