Skip to main content

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

1.310 -0.060 (-4.38%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.230 1.230 1.130 1.150 105,615 +0.00(+0.00%)
Apr 30, 2024 1.090 1.220 1.090 1.150 129,096 +0.05(+4.55%)
Apr 29, 2024 1.180 1.180 1.090 1.100 125,224 -0.03(-2.65%)
Apr 26, 2024 1.130 1.150 1.100 1.130 38,433 +0.02(+1.80%)
Apr 25, 2024 1.160 1.161 1.100 1.110 69,356 -0.05(-4.31%)
Apr 24, 2024 1.240 1.240 1.140 1.160 99,458 -0.10(-7.94%)
Apr 23, 2024 1.180 1.330 1.140 1.260 159,849 +0.06(+5.00%)
Apr 22, 2024 1.170 1.210 1.100 1.200 68,900 +0.02(+1.69%)
Apr 19, 2024 1.180 1.220 1.140 1.180 115,379 -0.01(-0.84%)
Apr 18, 2024 1.160 1.210 1.130 1.190 66,560 +0.04(+3.48%)
Apr 17, 2024 1.150 1.190 1.080 1.150 106,579 +0.00(+0.00%)
Apr 16, 2024 1.180 1.220 1.100 1.150 156,678 -0.06(-4.96%)
Apr 15, 2024 1.230 1.240 1.180 1.210 210,487 -0.01(-0.82%)
Apr 12, 2024 1.260 1.310 1.210 1.220 165,642 -0.04(-3.17%)
Apr 11, 2024 1.250 1.275 1.200 1.260 137,623 +0.00(+0.00%)
Apr 10, 2024 1.250 1.290 1.200 1.260 131,535 -0.01(-0.79%)
Apr 09, 2024 1.300 1.340 1.200 1.270 184,245 -0.00(-0.39%)
Apr 08, 2024 1.380 1.430 1.270 1.275 122,230 -0.10(-7.61%)
Apr 05, 2024 1.400 1.410 1.260 1.380 192,570 -0.02(-1.43%)
Apr 04, 2024 1.450 1.510 1.385 1.400 263,960 -0.08(-5.41%)
Apr 03, 2024 1.500 1.660 1.460 1.480 1,017,019 +0.17(+12.98%)
Apr 02, 2024 1.300 1.310 1.250 1.310 132,576 +0.00(+0.00%)
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.