Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.380 -0.300 (-8.15%)
Streaming Delayed Price Updated: 12:28 PM EDT, Aug 29, 2025 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 (%)
Aug 28, 2025 3.550 3.730 3.460 3.680 292,436 +0.26(+7.60%)
Aug 27, 2025 3.450 3.550 3.380 3.420 130,629 -0.15(-4.20%)
Aug 26, 2025 3.400 3.645 3.340 3.570 197,952 +0.32(+9.85%)
Aug 25, 2025 3.400 3.590 3.245 3.250 152,366 -0.24(-6.88%)
Aug 22, 2025 3.580 3.672 3.455 3.490 400,877 -1.08(-23.63%)
Aug 21, 2025 4.360 4.730 4.360 4.570 49,441 +0.35(+8.29%)
Aug 20, 2025 4.360 4.710 4.220 4.220 19,508 -0.26(-5.80%)
Aug 19, 2025 4.290 4.718 4.290 4.480 18,314 +0.17(+3.94%)
Aug 18, 2025 4.780 4.780 4.250 4.310 11,596 -0.42(-8.88%)
Aug 15, 2025 4.690 4.960 4.650 4.730 13,541 -0.01(-0.21%)
Aug 14, 2025 4.670 4.970 4.510 4.740 19,385 +0.10(+2.16%)
Aug 13, 2025 4.750 4.865 4.550 4.640 18,120 -0.27(-5.50%)
Aug 12, 2025 4.980 5.000 4.730 4.910 49,749 -0.29(-5.58%)
Aug 11, 2025 3.950 5.390 3.950 5.200 217,540 +1.43(+37.93%)
Aug 08, 2025 3.540 4.000 3.540 3.770 17,404 +0.37(+10.88%)
Aug 07, 2025 3.390 3.540 3.330 3.400 11,492 +0.03(+0.89%)
Aug 06, 2025 3.290 3.540 3.200 3.370 6,133 -0.02(-0.59%)
Aug 05, 2025 3.270 3.525 3.230 3.390 54,370 +0.19(+5.94%)
Aug 04, 2025 3.140 3.333 3.050 3.200 19,772 +0.15(+4.92%)
Aug 01, 2025 3.410 3.490 3.000 3.050 77,989 -0.59(-16.21%)
Jul 31, 2025 3.800 3.950 3.565 3.640 55,825 -0.17(-4.46%)
Jul 30, 2025 4.150 4.350 3.550 3.810 80,563 -0.20(-4.99%)
Jul 29, 2025 4.110 4.125 4.000 4.010 9,568 -0.10(-2.43%)
Jul 28, 2025 4.250 4.300 4.000 4.110 12,816 -0.11(-2.61%)
Jul 25, 2025 4.800 4.810 3.813 4.220 62,867 -0.52(-10.97%)
Jul 24, 2025 3.820 5.150 3.819 4.740 166,242 +0.99(+26.42%)
Jul 23, 2025 3.870 3.870 3.705 3.749 8,638 -0.12(-3.12%)
Jul 22, 2025 3.840 3.894 3.775 3.870 14,710 +0.13(+3.48%)
Jul 21, 2025 3.810 3.864 3.590 3.740 22,881 +0.16(+4.47%)
Jul 18, 2025 3.460 3.797 3.460 3.580 27,611 +0.11(+3.17%)
Jul 17, 2025 3.466 3.550 3.466 3.470 16,038 +0.02(+0.58%)
Jul 16, 2025 3.550 3.550 3.410 3.450 12,073 -0.10(-2.82%)
Jul 15, 2025 3.540 3.600 3.500 3.550 11,556 +0.02(+0.57%)
Jul 14, 2025 3.550 3.550 3.441 3.530 8,771 -0.02(-0.69%)
Jul 11, 2025 3.410 3.630 3.410 3.554 11,092 +0.10(+3.03%)
Jul 10, 2025 3.700 3.700 3.410 3.450 16,456 -0.23(-6.25%)
Jul 09, 2025 3.605 3.750 3.526 3.680 8,153 +0.18(+5.14%)
Jul 08, 2025 3.700 3.700 3.420 3.500 11,708 -0.19(-5.15%)
Jul 07, 2025 3.730 3.800 3.600 3.690 14,293 +0.01(+0.27%)
Jul 03, 2025 3.500 3.740 3.450 3.680 6,822 +0.18(+5.14%)
Jul 02, 2025 3.600 3.600 3.450 3.500 9,499 -0.05(-1.41%)
Jul 01, 2025 3.550 3.560 3.509 3.550 7,817 +0.03(+0.85%)
Jun 30, 2025 3.700 3.700 3.410 3.520 35,680 -0.30(-7.85%)
Jun 27, 2025 3.470 3.820 3.430 3.820 33,932 +0.31(+8.83%)
Jun 26, 2025 3.420 3.700 3.410 3.510 38,328 -0.06(-1.68%)
Jun 25, 2025 3.600 3.850 3.410 3.570 12,598 -0.03(-0.83%)
Jun 24, 2025 3.635 3.784 3.600 3.600 10,452 +0.03(+0.84%)
Jun 23, 2025 3.470 3.643 3.470 3.570 5,785 +0.10(+2.88%)
Jun 20, 2025 3.560 3.625 3.350 3.470 19,833 -0.26(-6.97%)
Jun 18, 2025 3.550 3.770 3.520 3.730 12,659 -0.07(-1.84%)
Jun 17, 2025 3.900 3.900 3.550 3.800 17,204 -0.20(-5.00%)
Jun 16, 2025 3.740 4.000 3.740 4.000 5,595 -0.04(-0.94%)
Jun 13, 2025 3.830 4.038 3.830 4.038 3,029 -0.00(-0.05%)
Jun 12, 2025 4.150 4.200 4.000 4.040 18,755 -0.23(-5.39%)
Jun 11, 2025 4.300 4.300 4.020 4.270 12,733 -0.13(-2.95%)
Jun 10, 2025 4.060 4.400 4.000 4.400 6,250 +0.12(+2.80%)
Jun 09, 2025 4.350 4.350 4.000 4.280 9,050 -0.02(-0.47%)
Jun 06, 2025 4.230 4.300 4.060 4.300 7,410 -0.05(-1.15%)
Jun 05, 2025 4.130 4.350 4.075 4.350 6,619 +0.22(+5.33%)
Jun 04, 2025 4.280 4.300 4.041 4.130 11,022 -0.27(-6.14%)
Jun 03, 2025 4.250 4.400 4.235 4.400 2,761 +0.07(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.