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 )

1.000 +0.010 (+1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	0.9833	1.010	0.9801	0.9901	41,895	+0.02(+1.55%)
Jul 18, 2024	1.030	1.060	0.9720	0.9750	89,228	-0.08(-7.14%)
Jul 17, 2024	1.070	1.100	1.000	1.050	116,203	-0.02(-1.87%)
Jul 16, 2024	1.100	1.120	1.013	1.070	89,540	+0.06(+5.94%)
Jul 15, 2024	1.080	1.100	1.000	1.010	89,249	-0.07(-6.48%)
Jul 12, 2024	1.150	1.150	1.060	1.080	106,314	-0.06(-5.26%)
Jul 11, 2024	1.100	1.180	1.060	1.140	140,724	+0.05(+4.59%)
Jul 10, 2024	1.040	1.180	1.000	1.090	132,618	+0.03(+2.83%)
Jul 09, 2024	1.230	1.230	0.9900	1.060	275,272	-0.16(-13.11%)
Jul 08, 2024	1.280	1.280	1.165	1.220	136,409	-0.02(-1.61%)
Jul 05, 2024	1.240	1.250	1.200	1.240	57,152	+0.00(+0.00%)
Jul 03, 2024	1.240	1.290	1.190	1.240	431,625	+0.01(+0.81%)
Jul 02, 2024	1.320	1.320	1.210	1.230	137,908	-0.07(-5.38%)
Jul 01, 2024	1.370	1.370	1.210	1.300	443,315	+0.09(+7.44%)
Jun 28, 2024	1.460	1.470	1.190	1.210	4,523,511	-0.23(-15.97%)
Jun 27, 2024	1.320	1.440	1.200	1.440	313,144	+0.11(+8.27%)
Jun 26, 2024	1.280	1.420	1.241	1.330	203,274	+0.07(+5.56%)
Jun 25, 2024	1.260	1.280	1.240	1.260	111,427	-0.02(-1.56%)
Jun 24, 2024	1.240	1.300	1.230	1.280	115,601	+0.04(+3.23%)
Jun 21, 2024	1.300	1.330	1.220	1.240	204,038	-0.08(-6.06%)
Jun 20, 2024	1.220	1.355	1.200	1.320	94,673	+0.11(+9.09%)
Jun 18, 2024	1.240	1.290	1.200	1.210	53,069	-0.03(-2.42%)
Jun 17, 2024	1.250	1.270	1.140	1.240	209,028	-0.03(-2.36%)
Jun 14, 2024	1.430	1.430	1.240	1.270	113,850	-0.10(-7.30%)
Jun 13, 2024	1.420	1.420	1.360	1.370	114,070	-0.07(-4.86%)
Jun 12, 2024	1.480	1.610	1.420	1.440	113,214	+0.00(+0.00%)
Jun 11, 2024	1.410	1.460	1.410	1.440	141,452	-0.01(-0.69%)
Jun 10, 2024	1.460	1.480	1.450	1.450	75,999	+0.00(+0.00%)
Jun 07, 2024	1.470	1.480	1.410	1.450	91,121	-0.03(-2.03%)
Jun 06, 2024	1.480	1.560	1.450	1.480	106,381	-0.01(-0.67%)
Jun 05, 2024	1.480	1.490	1.460	1.490	87,343	+0.03(+2.05%)
Jun 04, 2024	1.450	1.480	1.410	1.460	104,076	+0.01(+0.69%)
Jun 03, 2024	1.460	1.470	1.425	1.450	148,843	+0.01(+0.69%)
May 31, 2024	1.530	1.539	1.405	1.440	119,814	-0.07(-4.95%)
May 30, 2024	1.550	1.550	1.500	1.515	178,440	-0.02(-0.98%)
May 29, 2024	1.780	1.780	1.510	1.530	212,834	-0.31(-16.85%)
May 28, 2024	1.800	1.840	1.590	1.840	257,354	+0.01(+0.55%)
May 24, 2024	1.760	1.840	1.690	1.830	334,387	+0.04(+2.23%)
May 23, 2024	1.600	1.995	1.600	1.790	926,623	+0.20(+12.58%)
May 22, 2024	1.560	1.590	1.480	1.590	131,392	+0.01(+0.63%)
May 21, 2024	1.430	1.590	1.430	1.580	75,739	+0.15(+10.49%)
May 20, 2024	1.500	1.520	1.430	1.430	59,145	-0.07(-4.67%)
May 17, 2024	1.450	1.550	1.418	1.500	76,939	+0.06(+4.17%)
May 16, 2024	1.500	1.510	1.410	1.440	61,668	-0.04(-2.37%)
May 15, 2024	1.620	1.620	1.450	1.475	87,041	-0.12(-7.81%)
May 14, 2024	1.460	1.660	1.440	1.600	165,080	+0.16(+11.11%)
May 13, 2024	1.460	1.460	1.400	1.440	74,578	+0.01(+0.70%)
May 10, 2024	1.450	1.450	1.400	1.430	116,061	-0.02(-1.38%)
May 09, 2024	1.390	1.460	1.350	1.450	99,563	+0.04(+2.84%)
May 08, 2024	1.380	1.460	1.191	1.410	219,583	+0.03(+2.17%)
May 07, 2024	1.460	1.460	1.350	1.380	71,990	-0.06(-4.17%)
May 06, 2024	1.400	1.460	1.350	1.440	146,894	+0.05(+3.60%)
May 03, 2024	1.280	1.390	1.230	1.390	167,847	+0.11(+8.59%)
May 02, 2024	1.230	1.420	1.160	1.280	326,950	+0.13(+11.30%)

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