Indicators

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

1.440 -0.030 (-2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.340	1.390	1.319	1.340	111,234	+0.00(+0.00%)
Mar 27, 2024	1.250	1.367	1.250	1.340	143,270	+0.09(+7.20%)
Mar 26, 2024	1.220	1.265	1.200	1.250	100,676	+0.05(+4.17%)
Mar 25, 2024	1.250	1.270	1.200	1.200	260,082	-0.05(-4.00%)
Mar 22, 2024	1.230	1.260	1.220	1.250	65,622	-0.02(-1.57%)
Mar 21, 2024	1.240	1.320	1.230	1.270	125,321	+0.03(+2.42%)
Mar 20, 2024	1.230	1.260	1.170	1.240	405,522	+0.04(+3.33%)
Mar 19, 2024	1.280	1.360	1.170	1.200	503,645	-0.06(-4.76%)
Mar 18, 2024	1.360	1.370	1.250	1.260	478,611	-0.06(-4.55%)
Mar 15, 2024	1.280	1.510	1.280	1.320	625,951	+0.03(+2.33%)
Mar 14, 2024	1.430	1.510	1.290	1.290	359,363	-0.10(-7.19%)
Mar 13, 2024	1.430	1.510	1.390	1.390	223,224	-0.06(-3.81%)
Mar 12, 2024	1.600	1.600	1.410	1.445	90,893	-0.12(-7.96%)
Mar 11, 2024	1.620	1.690	1.560	1.570	80,910	-0.07(-4.27%)
Mar 08, 2024	1.490	1.660	1.490	1.640	90,158	+0.16(+10.81%)
Mar 07, 2024	1.460	1.720	1.450	1.480	193,121	+0.05(+3.50%)
Mar 06, 2024	1.500	1.540	1.400	1.430	77,025	-0.03(-2.05%)
Mar 05, 2024	1.580	1.660	1.430	1.460	136,739	-0.15(-9.32%)
Mar 04, 2024	1.690	1.870	1.560	1.610	133,598	-0.05(-3.01%)

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.