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 )

0.4700 +0.0200 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.4600 0.5000 0.4600 0.4700 55,307 -0.00(-0.38%)
Dec 19, 2024 0.5000 0.5100 0.4559 0.4718 76,738 -0.01(-2.70%)
Dec 18, 2024 0.4450 0.5099 0.4200 0.4849 234,612 +0.05(+12.77%)
Dec 17, 2024 0.4400 0.4600 0.4100 0.4300 44,702 -0.00(-0.02%)
Dec 16, 2024 0.4515 0.4845 0.4015 0.4301 137,353 +0.00(+0.02%)
Dec 13, 2024 0.4300 0.5100 0.4300 0.4300 47,356 +0.01(+1.82%)
Dec 12, 2024 0.4398 0.4524 0.4075 0.4223 32,886 -0.02(-3.98%)
Dec 11, 2024 0.4500 0.5025 0.4000 0.4398 90,186 -0.01(-2.27%)
Dec 10, 2024 0.4398 0.4600 0.4042 0.4500 45,817 +0.01(+2.32%)
Dec 09, 2024 0.4201 0.4500 0.3805 0.4398 79,782 +0.01(+2.76%)
Dec 06, 2024 0.4500 0.4750 0.4190 0.4280 53,649 +0.01(+1.90%)
Dec 05, 2024 0.4700 0.4700 0.4100 0.4200 114,527 -0.01(-2.55%)
Dec 04, 2024 0.4500 0.4800 0.4310 0.4310 58,381 -0.02(-4.22%)
Dec 03, 2024 0.4320 0.4800 0.4320 0.4500 47,687 -0.02(-4.26%)
Dec 02, 2024 0.4511 0.5170 0.4500 0.4700 71,189 +0.02(+3.98%)
Nov 29, 2024 0.4841 0.4999 0.4385 0.4520 14,787 -0.01(-1.95%)
Nov 27, 2024 0.4613 0.4900 0.4610 0.4610 60,928 -0.00(-0.07%)
Nov 26, 2024 0.4930 0.4990 0.4300 0.4613 70,458 -0.00(-0.32%)
Nov 25, 2024 0.5298 0.5300 0.4600 0.4628 136,705 -0.04(-7.68%)
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 124,783 -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%)
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 and Conditions.