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 UNCHANGED
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 (%)
Jun 30, 2023 3.590 3.590 3.240 3.280 187,123 -0.26(-7.34%)
Jun 29, 2023 3.480 3.600 3.360 3.540 1,043,602 +0.06(+1.58%)
Jun 28, 2023 3.950 3.950 3.450 3.485 264,592 -0.45(-11.44%)
Jun 27, 2023 4.120 4.120 3.725 3.935 237,939 -0.19(-4.72%)
Jun 26, 2023 4.180 4.510 4.110 4.130 440,360 -0.47(-10.22%)
Jun 23, 2023 3.650 4.600 3.460 4.600 964,353 +0.79(+20.73%)
Jun 22, 2023 4.120 4.120 3.730 3.810 197,017 -0.36(-8.63%)
Jun 21, 2023 4.340 4.490 4.050 4.170 155,908 -0.21(-4.79%)
Jun 20, 2023 4.300 4.490 4.180 4.380 159,289 +0.06(+1.39%)
Jun 16, 2023 4.130 4.440 3.870 4.320 238,799 +0.34(+8.54%)
Jun 15, 2023 4.210 4.270 3.770 3.980 171,527 -0.24(-5.69%)
Jun 14, 2023 4.460 4.490 4.180 4.220 111,170 -0.15(-3.43%)
Jun 13, 2023 4.260 4.490 4.120 4.370 152,428 +0.19(+4.55%)
Jun 12, 2023 4.090 4.440 3.960 4.180 135,195 +0.13(+3.21%)
Jun 09, 2023 3.880 4.080 3.715 4.050 123,608 +0.16(+4.11%)
Jun 08, 2023 3.890 3.998 3.730 3.890 149,568 +0.02(+0.52%)
Jun 07, 2023 3.810 4.000 3.730 3.870 214,278 +0.13(+3.48%)
Jun 06, 2023 3.460 3.760 3.340 3.740 176,685 +0.28(+8.09%)
Jun 05, 2023 3.380 3.550 3.230 3.460 220,075 +0.01(+0.29%)
Jun 02, 2023 3.120 3.540 3.050 3.450 259,195 +0.42(+13.86%)
Jun 01, 2023 2.800 3.080 2.645 3.030 164,722 +0.19(+6.69%)
May 31, 2023 2.850 2.860 2.680 2.840 191,766 -0.02(-0.70%)
May 30, 2023 2.850 2.930 2.700 2.860 209,292 +0.14(+5.15%)
May 26, 2023 2.720 2.730 2.470 2.720 157,444 +0.02(+0.74%)
May 25, 2023 3.010 3.010 2.658 2.700 216,170 -0.31(-10.30%)
May 24, 2023 3.320 3.320 2.900 3.010 185,910 -0.35(-10.42%)
May 23, 2023 3.100 3.510 3.070 3.360 199,643 +0.27(+8.74%)
May 22, 2023 3.300 3.300 2.856 3.090 168,645 -0.25(-7.49%)
May 19, 2023 3.700 3.700 3.300 3.340 203,731 -0.25(-6.96%)
May 18, 2023 3.420 3.680 3.345 3.590 237,045 +0.24(+7.16%)
May 17, 2023 3.120 3.370 3.120 3.350 254,281 +0.26(+8.41%)
May 16, 2023 3.190 3.200 2.750 3.090 418,504 -0.35(-10.17%)
May 15, 2023 4.080 4.140 3.410 3.440 267,422 -0.74(-17.70%)
May 12, 2023 4.640 4.640 4.050 4.180 126,756 -0.39(-8.53%)
May 11, 2023 4.740 4.800 4.430 4.570 255,258 -0.19(-3.99%)
May 10, 2023 4.760 4.870 4.620 4.760 221,423 +0.11(+2.37%)
May 09, 2023 4.590 4.695 4.460 4.650 166,865 +0.02(+0.43%)
May 08, 2023 4.660 4.750 4.450 4.630 193,174 +0.01(+0.22%)
May 05, 2023 4.750 4.750 4.360 4.620 145,849 -0.03(-0.65%)
May 04, 2023 4.640 4.700 4.550 4.650 213,134 +0.05(+1.09%)
May 03, 2023 4.220 4.670 4.220 4.600 343,609 +0.42(+10.05%)
May 02, 2023 4.080 4.220 3.950 4.180 607,004 +0.11(+2.70%)
May 01, 2023 4.230 4.260 3.840 4.070 425,612 -0.15(-3.55%)
Apr 28, 2023 4.220 4.345 4.040 4.220 538,039 +0.09(+2.18%)
Apr 27, 2023 3.860 4.150 3.760 4.130 398,044 +0.27(+6.99%)
Apr 26, 2023 4.120 4.200 3.800 3.860 585,233 -0.29(-6.99%)
Apr 25, 2023 4.140 4.275 3.990 4.150 515,474 -0.09(-2.12%)
Apr 24, 2023 4.420 4.430 4.190 4.240 156,175 -0.17(-3.96%)
Apr 21, 2023 4.690 4.690 4.170 4.415 467,482 -0.37(-7.73%)
Apr 20, 2023 5.200 5.341 4.690 4.785 192,657 -0.46(-8.68%)
Apr 19, 2023 5.030 5.310 4.810 5.240 269,818 +0.12(+2.34%)
Apr 18, 2023 5.500 5.500 5.010 5.120 203,435 -0.20(-3.76%)
Apr 17, 2023 5.410 5.430 5.150 5.320 115,688 -0.08(-1.48%)
Apr 14, 2023 5.610 5.690 5.290 5.400 192,749 -0.21(-3.74%)
Apr 13, 2023 5.790 6.180 5.570 5.610 190,309 -0.11(-1.92%)
Apr 12, 2023 5.580 6.090 5.560 5.720 314,596 +0.60(+11.72%)
Apr 11, 2023 4.900 5.250 4.810 5.120 189,920 +0.35(+7.34%)
Apr 10, 2023 4.570 4.800 4.450 4.770 149,103 +0.16(+3.47%)
Apr 06, 2023 4.690 4.690 4.390 4.610 240,187 -0.10(-2.12%)
Apr 05, 2023 5.040 5.075 4.630 4.710 224,292 -0.39(-7.65%)
Apr 04, 2023 5.080 5.130 4.830 5.100 245,839 -0.12(-2.30%)
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.