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 )

1.130 +0.020 (+1.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.380	1.510	1.380	1.410	198,013	+0.01(+0.71%)
Dec 28, 2023	1.420	1.510	1.320	1.400	1,563,161	-0.02(-1.41%)
Dec 27, 2023	1.440	1.480	1.390	1.420	191,090	+0.00(+0.00%)
Dec 26, 2023	1.500	1.510	1.350	1.420	214,839	-0.05(-3.40%)
Dec 22, 2023	1.340	1.500	1.320	1.470	291,358	+0.08(+6.14%)
Dec 21, 2023	1.470	1.530	1.360	1.385	324,533	-0.17(-10.65%)
Dec 20, 2023	1.640	1.726	1.520	1.550	188,873	-0.08(-4.91%)
Dec 19, 2023	1.500	1.650	1.460	1.630	211,794	+0.11(+7.59%)
Dec 18, 2023	1.470	1.610	1.440	1.515	224,821	+0.11(+8.21%)
Dec 15, 2023	1.430	1.430	1.270	1.400	273,471	-0.02(-1.41%)
Dec 14, 2023	1.570	1.570	1.400	1.420	220,579	-0.11(-7.19%)
Dec 13, 2023	1.400	1.530	1.370	1.530	134,258	+0.09(+6.25%)
Dec 12, 2023	1.510	1.510	1.390	1.440	187,844	-0.04(-2.70%)
Dec 11, 2023	1.570	1.570	1.460	1.480	229,217	-0.12(-7.50%)
Dec 08, 2023	1.540	1.610	1.500	1.600	116,813	+0.12(+8.11%)
Dec 07, 2023	1.630	1.740	1.400	1.480	203,900	-0.19(-11.38%)
Dec 06, 2023	1.890	1.930	1.590	1.670	342,251	-0.33(-16.50%)
Dec 05, 2023	2.110	2.140	1.975	2.000	145,428	-0.17(-7.83%)
Dec 04, 2023	2.140	2.230	2.102	2.170	86,121	+0.02(+0.93%)

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