Financial News

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

0.4316 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.5000 0.5001 0.4211 0.4316 124,077 -0.05(-10.29%)
Sep 19, 2024 0.5230 0.5230 0.4810 0.4811 83,213 -0.00(-0.46%)
Sep 18, 2024 0.5000 0.5300 0.4833 0.4833 87,283 -0.02(-3.92%)
Sep 17, 2024 0.5000 0.5400 0.5000 0.5030 60,336 +0.00(+0.60%)
Sep 16, 2024 0.5303 0.5400 0.5000 0.5000 68,873 -0.01(-1.01%)
Sep 13, 2024 0.5020 0.5350 0.5000 0.5051 151,317 +0.01(+1.02%)
Sep 12, 2024 0.5488 0.5597 0.5000 0.5000 87,534 -0.03(-4.89%)
Sep 11, 2024 0.5400 0.5650 0.5250 0.5257 64,297 -0.01(-2.45%)
Sep 10, 2024 0.5705 0.5987 0.5000 0.5389 113,385 -0.03(-5.49%)
Sep 09, 2024 0.6400 0.6400 0.5540 0.5702 112,632 -0.08(-12.79%)
Sep 06, 2024 0.6859 0.6990 0.6180 0.6538 61,700 -0.02(-2.56%)
Sep 05, 2024 0.7200 0.7499 0.6501 0.6710 73,510 -0.01(-1.86%)
Sep 04, 2024 0.6960 0.6960 0.6325 0.6837 111,000 +0.01(+2.04%)
Sep 03, 2024 0.7499 0.7499 0.6400 0.6700 120,639 -0.05(-6.80%)
Aug 30, 2024 0.6900 0.7500 0.6513 0.7189 100,162 +0.05(+7.80%)
Aug 29, 2024 0.6300 0.7000 0.6300 0.6669 58,935 +0.04(+5.86%)
Aug 28, 2024 0.6300 0.7001 0.6300 0.6300 80,720 -0.02(-2.93%)
Aug 27, 2024 0.6783 0.7100 0.6300 0.6490 378,917 -0.05(-7.19%)
Aug 26, 2024 0.7742 0.7742 0.6261 0.6993 285,702 -0.10(-12.38%)
Aug 23, 2024 0.7967 0.8162 0.7700 0.7981 108,725 -0.01(-1.47%)
Aug 22, 2024 0.8561 0.8750 0.8100 0.8100 69,848 -0.05(-5.38%)
Aug 21, 2024 0.8800 0.9299 0.8400 0.8561 62,929 -0.02(-2.59%)
Aug 20, 2024 0.9000 0.9400 0.8700 0.8789 34,932 -0.03(-2.88%)
Aug 19, 2024 0.8850 0.9300 0.8720 0.9050 62,098 +0.04(+4.02%)
Aug 16, 2024 0.8600 0.9200 0.8400 0.8700 57,465 -0.05(-5.43%)
Aug 15, 2024 0.8632 0.9200 0.8632 0.9200 79,569 +0.06(+6.98%)
Aug 14, 2024 0.9246 0.9246 0.8451 0.8600 30,041 -0.07(-7.03%)
Aug 13, 2024 0.8310 0.9300 0.8210 0.9250 32,446 +0.08(+10.11%)
Aug 12, 2024 0.8900 0.9300 0.8002 0.8401 42,600 -0.05(-6.10%)
Aug 09, 2024 0.9367 0.9520 0.8714 0.8947 34,692 -0.05(-4.96%)
Aug 08, 2024 0.9290 0.9760 0.9290 0.9414 21,063 +0.07(+8.02%)
Aug 07, 2024 0.9500 0.9800 0.8500 0.8715 39,256 -0.11(-11.25%)
Aug 06, 2024 1.009 1.009 0.9040 0.9820 59,536 +0.13(+14.60%)
Aug 05, 2024 0.8600 0.8690 0.7780 0.8569 95,071 -0.00(-0.40%)
Aug 02, 2024 0.9787 1.010 0.8460 0.8603 111,542 -0.15(-14.82%)
Aug 01, 2024 0.9900 1.010 0.9661 1.010 56,939 +0.02(+2.02%)
Jul 31, 2024 1.000 1.010 0.9900 0.9900 36,161 -0.02(-1.98%)
Jul 30, 2024 0.9901 1.020 0.9900 1.010 57,402 +0.02(+2.02%)
Jul 29, 2024 0.9900 1.000 0.9900 0.9900 26,108 +0.01(+0.66%)
Jul 26, 2024 1.010 1.010 0.9520 0.9835 23,546 +0.01(+1.38%)
Jul 25, 2024 1.010 1.010 0.9700 0.9701 48,535 -0.05(-4.89%)
Jul 24, 2024 1.010 1.050 0.9900 1.020 80,536 -0.01(-0.97%)
Jul 23, 2024 1.000 1.030 0.9929 1.030 23,036 +0.03(+3.00%)
Jul 22, 2024 1.000 1.070 0.9943 1.000 22,557 +0.01(+1.00%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback