Skip to main content

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

1.010 +0.010 (+1.00%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.000 1.070 0.9943 1.000 22,557 +0.01(+1.00%)
Jul 19, 2024 0.9833 1.010 0.9801 0.9901 41,895 +0.02(+1.55%)
Jul 18, 2024 1.030 1.060 0.9720 0.9750 89,228 -0.08(-7.14%)
Jul 17, 2024 1.070 1.100 1.000 1.050 116,203 -0.02(-1.87%)
Jul 16, 2024 1.100 1.120 1.013 1.070 89,540 +0.06(+5.94%)
Jul 15, 2024 1.080 1.100 1.000 1.010 89,249 -0.07(-6.48%)
Jul 12, 2024 1.150 1.150 1.060 1.080 106,314 -0.06(-5.26%)
Jul 11, 2024 1.100 1.180 1.060 1.140 140,724 +0.05(+4.59%)
Jul 10, 2024 1.040 1.180 1.000 1.090 132,618 +0.03(+2.83%)
Jul 09, 2024 1.230 1.230 0.9900 1.060 275,272 -0.16(-13.11%)
Jul 08, 2024 1.280 1.280 1.165 1.220 136,409 -0.02(-1.61%)
Jul 05, 2024 1.240 1.250 1.200 1.240 57,152 +0.00(+0.00%)
Jul 03, 2024 1.240 1.290 1.190 1.240 431,625 +0.01(+0.81%)
Jul 02, 2024 1.320 1.320 1.210 1.230 137,908 -0.07(-5.38%)
Jul 01, 2024 1.370 1.370 1.210 1.300 443,315 +0.09(+7.44%)
Jun 28, 2024 1.460 1.470 1.190 1.210 4,523,511 -0.23(-15.97%)
Jun 27, 2024 1.320 1.440 1.200 1.440 313,144 +0.11(+8.27%)
Jun 26, 2024 1.280 1.420 1.241 1.330 203,274 +0.07(+5.56%)
Jun 25, 2024 1.260 1.280 1.240 1.260 111,427 -0.02(-1.56%)
Jun 24, 2024 1.240 1.300 1.230 1.280 115,601 +0.04(+3.23%)
Jun 21, 2024 1.300 1.330 1.220 1.240 204,038 -0.08(-6.06%)
Jun 20, 2024 1.220 1.355 1.200 1.320 94,673 +0.11(+9.09%)
Jun 18, 2024 1.240 1.290 1.200 1.210 53,069 -0.03(-2.42%)
Jun 17, 2024 1.250 1.270 1.140 1.240 209,028 -0.03(-2.36%)
Jun 14, 2024 1.430 1.430 1.240 1.270 113,850 -0.10(-7.30%)
Jun 13, 2024 1.420 1.420 1.360 1.370 114,070 -0.07(-4.86%)
Jun 12, 2024 1.480 1.610 1.420 1.440 113,214 +0.00(+0.00%)
Jun 11, 2024 1.410 1.460 1.410 1.440 141,452 -0.01(-0.69%)
Jun 10, 2024 1.460 1.480 1.450 1.450 75,999 +0.00(+0.00%)
Jun 07, 2024 1.470 1.480 1.410 1.450 91,121 -0.03(-2.03%)
Jun 06, 2024 1.480 1.560 1.450 1.480 106,381 -0.01(-0.67%)
Jun 05, 2024 1.480 1.490 1.460 1.490 87,343 +0.03(+2.05%)
Jun 04, 2024 1.450 1.480 1.410 1.460 104,076 +0.01(+0.69%)
Jun 03, 2024 1.460 1.470 1.425 1.450 148,843 +0.01(+0.69%)
May 31, 2024 1.530 1.539 1.405 1.440 119,814 -0.07(-4.95%)
May 30, 2024 1.550 1.550 1.500 1.515 178,440 -0.02(-0.98%)
May 29, 2024 1.780 1.780 1.510 1.530 212,834 -0.31(-16.85%)
May 28, 2024 1.800 1.840 1.590 1.840 257,354 +0.01(+0.55%)
May 24, 2024 1.760 1.840 1.690 1.830 334,387 +0.04(+2.23%)
May 23, 2024 1.600 1.995 1.600 1.790 926,623 +0.20(+12.58%)
May 22, 2024 1.560 1.590 1.480 1.590 131,392 +0.01(+0.63%)
May 21, 2024 1.430 1.590 1.430 1.580 75,739 +0.15(+10.49%)
May 20, 2024 1.500 1.520 1.430 1.430 59,145 -0.07(-4.67%)
May 17, 2024 1.450 1.550 1.418 1.500 76,939 +0.06(+4.17%)
May 16, 2024 1.500 1.510 1.410 1.440 61,668 -0.04(-2.37%)
May 15, 2024 1.620 1.620 1.450 1.475 87,041 -0.12(-7.81%)
May 14, 2024 1.460 1.660 1.440 1.600 165,080 +0.16(+11.11%)
May 13, 2024 1.460 1.460 1.400 1.440 74,578 +0.01(+0.70%)
May 10, 2024 1.450 1.450 1.400 1.430 116,061 -0.02(-1.38%)
May 09, 2024 1.390 1.460 1.350 1.450 99,563 +0.04(+2.84%)
May 08, 2024 1.380 1.460 1.191 1.410 219,583 +0.03(+2.17%)
May 07, 2024 1.460 1.460 1.350 1.380 71,990 -0.06(-4.17%)
May 06, 2024 1.400 1.460 1.350 1.440 146,894 +0.05(+3.60%)
May 03, 2024 1.280 1.390 1.230 1.390 167,847 +0.11(+8.59%)
May 02, 2024 1.230 1.420 1.160 1.280 326,950 +0.13(+11.30%)
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.