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 )

1.380 -0.060 (-4.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	2.240	2.400	2.230	2.250	89,340	-0.02(-0.88%)
Oct 30, 2023	2.500	2.603	2.240	2.270	99,237	-0.17(-6.97%)
Oct 27, 2023	2.400	2.510	2.362	2.440	42,126	+0.00(+0.00%)
Oct 26, 2023	2.520	2.520	2.360	2.440	44,313	-0.05(-2.01%)
Oct 25, 2023	2.310	2.560	2.310	2.490	119,929	+0.19(+8.03%)
Oct 24, 2023	2.540	2.660	2.240	2.305	95,129	-0.19(-7.43%)
Oct 23, 2023	2.600	2.630	2.420	2.490	70,377	-0.13(-4.96%)
Oct 20, 2023	2.670	2.690	2.465	2.620	125,239	-0.02(-0.95%)
Oct 19, 2023	2.810	2.820	2.610	2.645	47,119	-0.19(-6.54%)
Oct 18, 2023	2.950	2.950	2.670	2.830	75,065	-0.16(-5.35%)
Oct 17, 2023	3.000	3.090	2.945	2.990	89,998	-0.11(-3.55%)
Oct 16, 2023	3.100	3.150	2.990	3.100	109,409	+0.00(+0.00%)
Oct 13, 2023	3.140	3.140	2.850	3.100	130,284	-0.04(-1.27%)
Oct 12, 2023	3.240	3.240	3.020	3.140	152,581	-0.12(-3.68%)
Oct 11, 2023	2.960	3.350	2.960	3.260	338,728	+0.48(+17.27%)
Oct 10, 2023	2.320	2.910	2.320	2.780	226,869	+0.52(+23.01%)
Oct 09, 2023	2.380	2.520	2.260	2.260	50,862	-0.17(-7.00%)
Oct 06, 2023	2.210	2.505	2.210	2.430	54,155	+0.18(+8.00%)
Oct 05, 2023	2.250	2.400	2.250	2.250	97,493	+0.00(+0.00%)
Oct 04, 2023	2.200	2.340	2.180	2.250	106,532	-0.01(-0.44%)
Oct 03, 2023	2.310	2.400	2.218	2.260	111,996	-0.08(-3.42%)

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