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 (%)
Aug 31, 2023	2.760	2.760	2.540	2.560	67,171	+0.02(+0.79%)
Aug 30, 2023	2.620	2.620	2.510	2.540	77,372	-0.08(-3.05%)
Aug 29, 2023	2.700	2.700	2.560	2.620	71,417	+0.00(+0.00%)
Aug 28, 2023	2.620	2.680	2.580	2.620	47,516	+0.03(+1.16%)
Aug 25, 2023	2.560	2.680	2.510	2.590	115,963	+0.02(+0.78%)
Aug 24, 2023	2.680	2.710	2.510	2.570	137,083	-0.10(-3.75%)
Aug 23, 2023	2.770	2.765	2.640	2.670	64,754	-0.07(-2.55%)
Aug 22, 2023	2.710	2.800	2.630	2.740	89,201	+0.05(+1.86%)
Aug 21, 2023	2.890	2.890	2.600	2.690	125,522	-0.19(-6.60%)
Aug 18, 2023	3.010	3.020	2.813	2.880	147,228	-0.15(-4.95%)
Aug 17, 2023	3.090	3.120	2.990	3.030	87,881	-0.10(-3.19%)
Aug 16, 2023	3.120	3.170	3.030	3.130	59,096	+0.02(+0.64%)
Aug 15, 2023	3.240	3.240	3.070	3.110	63,726	-0.13(-4.01%)
Aug 14, 2023	3.210	3.305	3.180	3.240	45,234	+0.04(+1.25%)
Aug 11, 2023	3.060	3.240	3.050	3.200	58,120	+0.12(+4.07%)
Aug 10, 2023	3.200	3.200	3.054	3.075	31,708	-0.07(-2.38%)
Aug 09, 2023	3.190	3.230	3.090	3.150	73,923	-0.06(-1.87%)
Aug 08, 2023	3.300	3.360	3.060	3.210	62,971	-0.05(-1.53%)
Aug 07, 2023	3.450	3.450	3.200	3.260	111,693	-0.33(-9.19%)
Aug 04, 2023	3.540	3.770	3.460	3.590	75,090	+0.08(+2.28%)
Aug 03, 2023	3.200	3.540	3.181	3.510	137,517	+0.26(+8.00%)
Aug 02, 2023	3.330	3.356	3.120	3.250	92,327	-0.11(-3.27%)
Aug 01, 2023	3.500	3.500	3.330	3.360	50,952	-0.15(-4.27%)
Jul 31, 2023	3.360	3.590	3.350	3.510	93,133	+0.19(+5.72%)
Jul 28, 2023	3.350	3.380	3.240	3.320	77,338	+0.00(+0.00%)
Jul 27, 2023	3.570	3.650	3.290	3.320	80,589	-0.22(-6.21%)
Jul 26, 2023	3.560	3.739	3.500	3.540	81,968	+0.02(+0.57%)
Jul 25, 2023	3.570	3.660	3.410	3.520	48,656	-0.05(-1.40%)
Jul 24, 2023	3.750	3.750	3.310	3.570	59,332	-0.18(-4.80%)
Jul 21, 2023	3.950	4.000	3.700	3.750	76,370	-0.18(-4.58%)
Jul 20, 2023	4.050	4.130	3.890	3.930	80,012	-0.09(-2.24%)
Jul 19, 2023	3.900	4.415	3.890	4.020	113,513	+0.13(+3.34%)
Jul 18, 2023	3.940	4.000	3.710	3.890	137,898	+0.07(+1.83%)
Jul 17, 2023	3.560	3.880	3.480	3.820	138,405	+0.24(+6.70%)
Jul 14, 2023	3.850	3.850	3.530	3.580	64,605	-0.25(-6.53%)
Jul 13, 2023	3.610	3.909	3.600	3.830	82,727	+0.20(+5.51%)
Jul 12, 2023	3.640	3.820	3.590	3.630	142,215	+0.10(+2.83%)
Jul 11, 2023	3.220	3.550	3.180	3.530	142,357	+0.32(+9.97%)
Jul 10, 2023	3.260	3.320	3.150	3.210	53,590	-0.06(-1.83%)
Jul 07, 2023	3.180	3.330	3.150	3.270	104,701	+0.09(+2.83%)
Jul 06, 2023	3.250	3.250	2.970	3.180	148,618	-0.08(-2.45%)
Jul 05, 2023	3.330	3.395	3.180	3.260	164,897	-0.08(-2.40%)
Jul 03, 2023	3.280	3.360	3.230	3.340	74,618	+0.06(+1.83%)
Jun 30, 2023	3.590	3.590	3.240	3.280	187,123	-0.26(-7.34%)
Jun 29, 2023	3.480	3.600	3.360	3.540	1,043,602	+0.06(+1.58%)
Jun 28, 2023	3.950	3.950	3.450	3.485	264,592	-0.45(-11.44%)
Jun 27, 2023	4.120	4.120	3.725	3.935	237,939	-0.19(-4.72%)
Jun 26, 2023	4.180	4.510	4.110	4.130	440,360	-0.47(-10.22%)
Jun 23, 2023	3.650	4.600	3.460	4.600	964,353	+0.79(+20.73%)
Jun 22, 2023	4.120	4.120	3.730	3.810	197,017	-0.36(-8.63%)
Jun 21, 2023	4.340	4.490	4.050	4.170	155,908	-0.21(-4.79%)
Jun 20, 2023	4.300	4.490	4.180	4.380	159,289	+0.06(+1.39%)
Jun 16, 2023	4.130	4.440	3.870	4.320	238,799	+0.34(+8.54%)

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