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 )

1.580 +0.150 (+10.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2023 7.130 7.155 6.700 6.760 148,379 -0.37(-5.19%)
Feb 27, 2023 7.240 7.330 7.039 7.130 116,955 -0.09(-1.25%)
Feb 24, 2023 7.150 7.270 6.890 7.220 123,628 -0.07(-0.96%)
Feb 23, 2023 7.380 7.498 6.910 7.290 167,111 +0.07(+0.97%)
Feb 22, 2023 7.740 7.750 6.984 7.220 199,939 -0.50(-6.48%)
Feb 21, 2023 8.320 8.565 7.720 7.720 187,278 -0.06(-0.77%)
Feb 17, 2023 7.740 7.820 7.320 7.780 161,252 +0.09(+1.17%)
Feb 16, 2023 8.120 8.120 7.660 7.690 185,900 -0.51(-6.22%)
Feb 15, 2023 8.200 8.450 8.010 8.200 170,946 +0.01(+0.12%)
Feb 14, 2023 8.000 8.250 7.890 8.190 133,901 +0.07(+0.86%)
Feb 13, 2023 8.070 8.217 7.930 8.120 83,806 +0.07(+0.87%)
Feb 10, 2023 8.500 8.590 7.645 8.050 145,763 -0.47(-5.52%)
Feb 09, 2023 8.660 8.890 8.460 8.520 112,060 +0.01(+0.12%)
Feb 08, 2023 8.680 8.800 8.340 8.510 116,793 -0.14(-1.62%)
Feb 07, 2023 8.950 8.950 8.270 8.650 138,983 -0.26(-2.92%)
Feb 06, 2023 9.460 9.500 8.680 8.910 143,506 -0.59(-6.21%)
Feb 03, 2023 9.360 9.790 8.700 9.500 135,908 -0.02(-0.21%)
Feb 02, 2023 9.550 9.690 9.120 9.520 147,488 +0.11(+1.17%)
Feb 01, 2023 9.850 9.900 8.700 9.410 178,909 -0.44(-4.47%)
Jan 31, 2023 9.800 9.985 9.575 9.850 126,497 +0.06(+0.61%)
Jan 30, 2023 10.50 10.50 9.610 9.790 108,545 -0.93(-8.68%)
Jan 27, 2023 10.82 10.95 10.48 10.72 73,975 -0.12(-1.11%)
Jan 26, 2023 10.89 11.25 10.54 10.84 89,357 +0.05(+0.46%)
Jan 25, 2023 10.53 10.85 10.05 10.79 81,267 +0.10(+0.94%)
Jan 24, 2023 10.65 10.78 10.39 10.69 95,984 -0.04(-0.37%)
Jan 23, 2023 10.53 10.89 10.29 10.73 153,197 +0.20(+1.90%)
Jan 20, 2023 10.46 10.83 10.07 10.53 145,841 +0.20(+1.94%)
Jan 19, 2023 10.74 10.74 9.620 10.33 149,718 -0.50(-4.62%)
Jan 18, 2023 11.04 11.24 10.49 10.83 112,137 -0.17(-1.55%)
Jan 17, 2023 12.04 12.04 10.53 11.00 141,622 -0.68(-5.82%)
Jan 13, 2023 10.95 11.88 10.93 11.68 137,990 +0.68(+6.18%)
Jan 12, 2023 10.58 11.20 10.44 11.00 109,161 +0.54(+5.16%)
Jan 11, 2023 10.16 10.49 9.910 10.46 122,227 +0.42(+4.18%)
Jan 10, 2023 9.630 10.10 9.570 10.04 110,606 +0.44(+4.58%)
Jan 09, 2023 9.510 9.870 9.470 9.600 100,015 +0.26(+2.78%)
Jan 06, 2023 8.950 9.780 8.890 9.340 138,271 +0.51(+5.78%)
Jan 05, 2023 8.410 8.940 8.310 8.830 112,316 +0.24(+2.79%)
Jan 04, 2023 7.910 8.650 7.810 8.590 165,432 +0.76(+9.71%)
Jan 03, 2023 7.960 8.265 7.500 7.830 198,653 -0.05(-0.63%)
Dec 30, 2022 7.520 8.040 7.300 7.880 162,931 +0.28(+3.68%)
Dec 29, 2022 7.520 7.930 7.270 7.600 958,693 +0.18(+2.43%)
Dec 28, 2022 7.750 7.860 7.070 7.420 213,288 -0.32(-4.13%)
Dec 27, 2022 8.160 8.240 7.650 7.740 269,008 -0.40(-4.91%)
Dec 23, 2022 8.530 8.770 8.060 8.140 223,076 -0.39(-4.57%)
Dec 22, 2022 7.860 8.960 7.805 8.530 343,143 +0.69(+8.80%)
Dec 21, 2022 7.820 7.950 7.450 7.840 142,691 +0.20(+2.62%)
Dec 20, 2022 7.610 7.900 7.390 7.640 131,465 -0.09(-1.16%)
Dec 19, 2022 8.230 8.360 7.430 7.730 139,066 -0.53(-6.42%)
Dec 16, 2022 8.290 8.350 7.840 8.260 809,293 -0.33(-3.84%)
Dec 15, 2022 8.790 8.790 8.280 8.590 174,626 -0.28(-3.16%)
Dec 14, 2022 9.180 9.180 8.620 8.870 136,079 -0.25(-2.74%)
Dec 13, 2022 9.330 9.730 8.800 9.120 163,895 +0.21(+2.36%)
Dec 12, 2022 8.830 9.380 8.700 8.910 173,952 +0.24(+2.77%)
Dec 09, 2022 9.200 9.320 8.580 8.670 136,777 -0.18(-2.03%)
Dec 08, 2022 8.690 9.160 8.480 8.850 119,478 +0.19(+2.19%)
Dec 07, 2022 8.600 9.130 8.550 8.660 147,905 +0.10(+1.17%)
Dec 06, 2022 9.250 9.278 8.350 8.560 153,593 -0.74(-7.96%)
Dec 05, 2022 9.510 9.780 9.150 9.300 160,191 -0.40(-4.12%)
Dec 02, 2022 9.550 10.30 9.500 9.700 146,729 +0.19(+2.00%)
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.