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)

4.600 -0.250 (-5.15%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 6, 2025 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 (%)
May 06, 2025 4.850 4.900 4.540 4.600 15,109 -0.25(-5.15%)
May 05, 2025 4.790 5.020 4.530 4.850 14,137 +0.21(+4.48%)
May 02, 2025 4.603 4.642 4.340 4.642 1,802 +0.28(+6.47%)
May 01, 2025 4.301 4.440 4.301 4.360 2,347 -0.08(-1.80%)
Apr 30, 2025 4.550 4.570 4.400 4.440 3,751 -0.25(-5.33%)
Apr 29, 2025 5.000 5.000 4.510 4.690 23,954 -0.51(-9.81%)
Apr 28, 2025 5.200 5.200 5.000 5.200 11,329 -0.02(-0.38%)
Apr 25, 2025 4.980 5.220 4.710 5.220 12,702 +0.08(+1.56%)
Apr 24, 2025 4.560 5.190 4.557 5.140 4,450 +0.27(+5.54%)
Apr 23, 2025 4.610 5.010 4.610 4.870 8,820 +0.18(+3.84%)
Apr 22, 2025 4.400 4.690 4.197 4.690 10,730 +0.37(+8.56%)
Apr 21, 2025 4.370 4.370 4.060 4.320 5,128 +0.06(+1.41%)
Apr 17, 2025 4.150 4.327 4.150 4.260 4,042 +0.11(+2.65%)
Apr 16, 2025 4.180 4.390 4.150 4.150 13,756 +0.06(+1.34%)
Apr 15, 2025 4.403 4.754 3.760 4.095 28,186 -0.52(-11.27%)
Apr 14, 2025 4.060 4.880 4.030 4.615 9,290 +0.44(+10.46%)
Apr 11, 2025 4.390 4.400 4.051 4.178 13,651 -0.02(-0.53%)
Apr 10, 2025 3.740 4.578 3.740 4.200 36,439 +0.52(+14.13%)
Apr 09, 2025 3.320 4.000 3.250 3.680 44,062 +0.29(+8.55%)
Apr 08, 2025 3.690 3.970 3.390 3.390 9,605 -0.29(-7.88%)
Apr 07, 2025 3.220 3.720 3.137 3.680 11,249 +0.08(+2.22%)
Apr 04, 2025 3.660 3.660 3.380 3.600 9,586 -0.12(-3.23%)
Apr 03, 2025 4.170 4.170 3.530 3.720 16,580 -0.28(-7.00%)
Apr 02, 2025 3.928 4.350 3.928 4.000 7,482 +0.06(+1.52%)
Apr 01, 2025 3.810 4.090 3.810 3.940 4,839 +0.11(+2.87%)
Mar 31, 2025 3.860 4.070 3.800 3.830 6,999 -0.27(-6.58%)
Mar 28, 2025 3.810 4.340 3.810 4.100 4,968 +0.05(+1.22%)
Mar 27, 2025 4.260 4.270 3.800 4.050 4,626 -0.36(-8.16%)
Mar 26, 2025 4.340 4.470 4.213 4.410 15,021 +0.13(+3.04%)
Mar 25, 2025 4.221 4.370 4.171 4.280 10,839 +0.30(+7.54%)
Mar 24, 2025 4.250 4.330 3.815 3.980 29,238 -0.35(-8.08%)
Mar 21, 2025 4.200 4.390 4.030 4.330 20,603 +0.13(+3.10%)
Mar 20, 2025 4.010 4.370 3.970 4.200 21,235 +0.19(+4.74%)
Mar 19, 2025 3.480 4.060 3.312 4.010 85,665 +0.10(+2.56%)
Mar 18, 2025 3.960 5.890 3.910 3.910 747,635 +0.20(+5.39%)
Mar 17, 2025 3.550 3.855 3.540 3.710 17,037 +0.37(+11.12%)
Mar 14, 2025 3.270 3.500 3.150 3.339 13,170 +0.19(+5.99%)
Mar 13, 2025 3.320 3.320 3.050 3.150 4,672 -0.02(-0.63%)
Mar 12, 2025 3.530 3.740 2.820 3.170 63,722 +0.04(+1.28%)
Mar 11, 2025 3.500 3.500 3.050 3.130 9,869 -0.48(-13.30%)
Mar 10, 2025 3.900 3.900 3.500 3.610 17,659 -0.17(-4.50%)
Mar 07, 2025 4.490 4.660 3.040 3.780 66,880 -0.46(-10.85%)
Mar 06, 2025 4.010 4.600 4.010 4.240 14,847 -0.02(-0.47%)
Mar 05, 2025 4.050 4.490 3.720 4.260 21,798 +0.21(+5.19%)
Mar 04, 2025 3.930 4.090 3.630 4.050 21,348 +0.25(+6.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.