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 )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 1.180 1.180 1.090 1.100 125,224 -0.03(-2.65%)
Apr 26, 2024 1.130 1.150 1.100 1.130 38,433 +0.02(+1.80%)
Apr 25, 2024 1.160 1.161 1.100 1.110 69,356 -0.05(-4.31%)
Apr 24, 2024 1.240 1.240 1.140 1.160 99,458 -0.10(-7.94%)
Apr 23, 2024 1.180 1.330 1.140 1.260 159,849 +0.06(+5.00%)
Apr 22, 2024 1.170 1.210 1.100 1.200 68,900 +0.02(+1.69%)
Apr 19, 2024 1.180 1.220 1.140 1.180 115,379 -0.01(-0.84%)
Apr 18, 2024 1.160 1.210 1.130 1.190 66,560 +0.04(+3.48%)
Apr 17, 2024 1.150 1.190 1.080 1.150 106,579 +0.00(+0.00%)
Apr 16, 2024 1.180 1.220 1.100 1.150 156,678 -0.06(-4.96%)
Apr 15, 2024 1.230 1.240 1.180 1.210 210,487 -0.01(-0.82%)
Apr 12, 2024 1.260 1.310 1.210 1.220 165,642 -0.04(-3.17%)
Apr 11, 2024 1.250 1.275 1.200 1.260 137,623 +0.00(+0.00%)
Apr 10, 2024 1.250 1.290 1.200 1.260 131,535 -0.01(-0.79%)
Apr 09, 2024 1.300 1.340 1.200 1.270 184,245 -0.00(-0.39%)
Apr 08, 2024 1.380 1.430 1.270 1.275 122,230 -0.10(-7.61%)
Apr 05, 2024 1.400 1.410 1.260 1.380 192,570 -0.02(-1.43%)
Apr 04, 2024 1.450 1.510 1.385 1.400 263,960 -0.08(-5.41%)
Apr 03, 2024 1.500 1.660 1.460 1.480 1,017,019 +0.17(+12.98%)
Apr 02, 2024 1.300 1.310 1.250 1.310 132,576 +0.00(+0.00%)
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.