Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.150 +0.050 (+4.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	2.020	2.130	1.980	2.060	74,002	+0.01(+0.49%)
Nov 29, 2023	2.000	2.110	1.990	2.050	103,677	+0.02(+1.23%)
Nov 28, 2023	2.110	2.110	1.990	2.025	95,583	-0.02(-0.74%)
Nov 27, 2023	2.250	2.365	1.970	2.040	180,264	-0.19(-8.52%)
Nov 24, 2023	2.240	2.310	2.120	2.230	160,395	+0.26(+13.20%)
Nov 22, 2023	2.100	2.291	1.940	1.970	118,480	-0.03(-1.50%)
Nov 21, 2023	1.960	2.080	1.910	2.000	83,271	-0.01(-0.50%)
Nov 20, 2023	2.030	2.070	1.950	2.010	47,427	-0.02(-0.99%)
Nov 17, 2023	1.980	2.070	1.980	2.030	74,870	+0.07(+3.57%)
Nov 16, 2023	1.960	2.020	1.910	1.960	69,655	-0.04(-2.00%)
Nov 15, 2023	2.000	2.050	1.910	2.000	96,573	+0.02(+1.01%)
Nov 14, 2023	1.880	2.040	1.863	1.980	194,109	+0.06(+3.39%)
Nov 13, 2023	1.980	2.000	1.850	1.915	209,123	-0.08(-4.25%)
Nov 10, 2023	2.000	2.000	1.700	2.000	446,848	-0.22(-9.91%)
Nov 09, 2023	2.280	2.310	2.170	2.220	77,050	-0.07(-3.06%)
Nov 08, 2023	2.350	2.400	2.200	2.290	52,023	-0.04(-1.72%)
Nov 07, 2023	2.410	2.410	2.251	2.330	53,927	-0.06(-2.51%)
Nov 06, 2023	2.510	2.550	2.373	2.390	43,915	-0.14(-5.53%)
Nov 03, 2023	2.590	2.610	2.440	2.530	177,196	+0.02(+0.80%)
Nov 02, 2023	2.420	2.560	2.320	2.510	60,333	+0.13(+5.46%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices