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 )

0.4950 -0.0063 (-1.26%)
Streaming Delayed Price Updated: 1:42 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.4900 0.5301 0.4900 0.5013 96,153 +0.04(+8.98%)
Nov 21, 2024 0.4420 0.4707 0.4335 0.4600 67,838 +0.02(+4.07%)
Nov 20, 2024 0.4406 0.4800 0.4300 0.4420 27,819 +0.00(+0.32%)
Nov 19, 2024 0.4570 0.4700 0.4310 0.4406 46,635 -0.00(-0.99%)
Nov 18, 2024 0.4700 0.4800 0.4400 0.4450 68,626 -0.02(-5.32%)
Nov 15, 2024 0.4550 0.4800 0.4495 0.4700 29,296 +0.01(+2.17%)
Nov 14, 2024 0.4600 0.4700 0.4500 0.4600 45,470 -0.00(-0.22%)
Nov 13, 2024 0.4610 0.5000 0.4500 0.4610 57,986 -0.02(-3.96%)
Nov 12, 2024 0.4600 0.4830 0.4510 0.4800 38,319 +0.01(+2.13%)
Nov 11, 2024 0.5000 0.5100 0.4600 0.4700 43,902 -0.03(-5.24%)
Nov 08, 2024 0.4700 0.5600 0.4700 0.4960 120,904 +0.03(+5.53%)
Nov 07, 2024 0.5000 0.5296 0.4595 0.4700 91,999 -0.01(-2.41%)
Nov 06, 2024 0.4900 0.5000 0.4700 0.4816 51,143 +0.02(+3.79%)
Nov 05, 2024 0.4440 0.5000 0.4210 0.4640 102,891 +0.00(+0.87%)
Nov 04, 2024 0.4990 0.5024 0.4400 0.4600 53,688 -0.00(-0.28%)
Nov 01, 2024 0.4536 0.5000 0.4110 0.4613 77,601 -0.03(-5.86%)
Oct 31, 2024 0.4700 0.4980 0.4600 0.4900 49,740 +0.02(+5.35%)
Oct 30, 2024 0.4880 0.4986 0.4501 0.4651 54,241 -0.03(-6.04%)
Oct 29, 2024 0.4800 0.5000 0.4312 0.4950 106,647 -0.02(-4.07%)
Oct 28, 2024 0.5395 0.5395 0.4915 0.5160 82,948 -0.02(-3.98%)
Oct 25, 2024 0.5000 0.5670 0.5000 0.5374 118,434 +0.04(+7.85%)
Oct 24, 2024 0.5500 0.5550 0.4950 0.4983 145,278 -0.06(-10.05%)
Oct 23, 2024 0.5500 0.5800 0.5000 0.5540 89,138 +0.02(+4.14%)
Oct 22, 2024 0.6000 0.6048 0.5000 0.5320 101,150 -0.07(-12.04%)
Oct 21, 2024 0.6400 0.6880 0.5584 0.6048 196,372 +0.00(+0.63%)
Oct 18, 2024 0.6100 0.6380 0.6000 0.6010 6,887 -0.02(-3.90%)
Oct 17, 2024 0.6390 0.6390 0.6000 0.6254 42,912 -0.00(-0.73%)
Oct 16, 2024 0.6000 0.6400 0.6000 0.6300 24,004 +0.00(+0.41%)
Oct 15, 2024 0.6200 0.6890 0.6000 0.6274 65,001 +0.01(+1.18%)
Oct 14, 2024 0.6118 0.6400 0.5700 0.6201 58,591 -0.00(-0.31%)
Oct 11, 2024 0.6500 0.6500 0.6000 0.6220 16,576 -0.03(-4.04%)
Oct 10, 2024 0.6500 0.6634 0.5989 0.6482 212,437 +0.00(+0.03%)
Oct 09, 2024 0.6510 0.6590 0.6000 0.6480 55,969 +0.02(+2.89%)
Oct 08, 2024 0.6600 0.7479 0.5606 0.6298 173,251 -0.04(-5.44%)
Oct 07, 2024 0.7000 0.7000 0.6200 0.6660 95,022 -0.03(-3.76%)
Oct 04, 2024 0.7100 0.7360 0.6400 0.6920 125,285 -0.02(-2.99%)
Oct 03, 2024 0.7500 0.8000 0.6910 0.7133 217,336 +0.02(+2.40%)
Oct 02, 2024 0.7200 0.8000 0.6747 0.6966 675,662 +0.08(+12.46%)
Oct 01, 2024 0.5539 0.7179 0.5500 0.6194 561,088 +0.08(+14.70%)
Sep 30, 2024 0.4830 0.6030 0.4751 0.5400 208,556 +0.07(+15.11%)
Sep 27, 2024 0.4900 0.5158 0.4450 0.4691 26,233 -0.02(-4.52%)
Sep 26, 2024 0.4690 0.4990 0.4600 0.4913 53,240 +0.02(+4.75%)
Sep 25, 2024 0.4240 0.5000 0.4159 0.4690 122,301 +0.06(+14.84%)
Sep 24, 2024 0.4400 0.4643 0.4084 0.4084 123,883 +0.00(+1.14%)
Sep 23, 2024 0.4192 0.4600 0.4038 0.4038 117,640 -0.03(-6.44%)
Sep 20, 2024 0.5000 0.5001 0.4211 0.4316 124,077 -0.05(-10.29%)
Sep 19, 2024 0.5230 0.5230 0.4810 0.4811 83,213 -0.00(-0.46%)
Sep 18, 2024 0.5000 0.5300 0.4833 0.4833 87,283 -0.02(-3.92%)
Sep 17, 2024 0.5000 0.5400 0.5000 0.5030 60,336 +0.00(+0.60%)
Sep 16, 2024 0.5303 0.5400 0.5000 0.5000 68,873 -0.01(-1.01%)
Sep 13, 2024 0.5020 0.5350 0.5000 0.5051 151,317 +0.01(+1.02%)
Sep 12, 2024 0.5488 0.5597 0.5000 0.5000 87,534 -0.03(-4.89%)
Sep 11, 2024 0.5400 0.5650 0.5250 0.5257 64,297 -0.01(-2.45%)
Sep 10, 2024 0.5705 0.5987 0.5000 0.5389 113,385 -0.03(-5.49%)
Sep 09, 2024 0.6400 0.6400 0.5540 0.5702 112,632 -0.08(-12.79%)
Sep 06, 2024 0.6859 0.6990 0.6180 0.6538 61,700 -0.02(-2.56%)
Sep 05, 2024 0.7200 0.7499 0.6501 0.6710 73,510 -0.01(-1.86%)
Sep 04, 2024 0.6960 0.6960 0.6325 0.6837 111,000 +0.01(+2.04%)
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.