Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.280 +0.110 (+3.47%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 3.530 3.740 2.820 3.170 63,722 +0.04(+1.28%)
Mar 11, 2025 3.500 3.500 3.050 3.130 9,869 -0.48(-13.30%)
Mar 10, 2025 3.900 3.900 3.500 3.610 17,659 -0.17(-4.50%)
Mar 07, 2025 4.490 4.660 3.040 3.780 66,880 -0.46(-10.85%)
Mar 06, 2025 4.010 4.600 4.010 4.240 14,847 -0.02(-0.47%)
Mar 05, 2025 4.050 4.490 3.720 4.260 21,798 +0.21(+5.19%)
Mar 04, 2025 3.930 4.090 3.630 4.050 21,348 +0.25(+6.58%)
Mar 03, 2025 4.600 4.610 3.790 3.800 63,756 -0.86(-18.45%)
Feb 28, 2025 4.750 5.150 4.635 4.660 18,322 -0.12(-2.51%)
Feb 27, 2025 4.930 5.429 4.780 4.780 21,390 -0.15(-3.04%)
Feb 26, 2025 4.850 5.472 4.770 4.930 30,405 +0.13(+2.71%)
Feb 25, 2025 4.200 5.026 4.200 4.800 52,731 +0.68(+16.50%)
Feb 24, 2025 4.210 4.630 3.800 4.120 15,665 -0.36(-8.11%)
Feb 21, 2025 4.420 4.740 4.300 4.483 22,972 +0.18(+4.27%)
Feb 20, 2025 4.250 4.500 3.610 4.300 40,123 -0.14(-3.15%)
Feb 19, 2025 5.010 5.114 3.600 4.440 86,432 -0.58(-11.55%)
Feb 18, 2025 6.250 6.450 4.650 5.020 63,033 -1.19(-19.16%)
Feb 14, 2025 6.813 8.324 6.210 6.210 12,904 -0.69(-9.94%)
Feb 13, 2025 6.900 7.532 6.523 6.895 13,369 +0.66(+10.63%)
Feb 12, 2025 6.900 6.900 5.957 6.233 12,280 -1.02(-14.10%)
Feb 11, 2025 7.820 8.156 6.944 7.256 8,136 -0.37(-4.86%)
Feb 10, 2025 7.990 8.388 7.473 7.627 5,321 -0.24(-3.01%)
Feb 07, 2025 8.280 8.623 7.820 7.864 7,724 -0.88(-10.03%)
Feb 06, 2025 8.142 10.74 7.935 8.740 41,903 +0.60(+7.37%)
Feb 05, 2025 8.280 8.795 7.940 8.140 2,986 -0.26(-3.12%)
Feb 04, 2025 8.280 8.740 8.280 8.402 4,133 +0.05(+0.63%)
Feb 03, 2025 8.671 8.970 7.995 8.349 4,978 -0.74(-8.10%)
Jan 31, 2025 9.660 9.660 8.768 9.085 3,166 -0.11(-1.25%)
Jan 30, 2025 9.430 9.717 8.400 9.200 5,910 +0.05(+0.50%)
Jan 29, 2025 10.00 10.01 7.820 9.154 10,955 -0.85(-8.53%)
Jan 28, 2025 10.93 10.93 9.315 10.01 5,255 -0.57(-5.37%)
Jan 27, 2025 10.65 10.88 10.11 10.58 3,207 +0.34(+3.33%)
Jan 24, 2025 10.93 10.93 10.12 10.23 3,592 -0.69(-6.34%)
Jan 23, 2025 10.33 11.50 10.33 10.93 3,656 +0.35(+3.28%)
Jan 22, 2025 11.50 12.19 10.58 10.58 6,957 -1.84(-14.81%)
Jan 21, 2025 11.94 12.65 10.35 12.42 3,181 +1.54(+14.16%)
Jan 17, 2025 11.27 12.41 10.34 10.88 6,924 -0.48(-4.25%)
Jan 16, 2025 12.07 12.65 11.04 11.36 4,905 -1.08(-8.69%)
Jan 15, 2025 12.83 12.88 10.79 12.44 6,484 -0.18(-1.46%)
Jan 14, 2025 12.72 17.25 11.76 12.63 25,436 -0.49(-3.73%)
Jan 13, 2025 13.36 14.91 12.65 13.12 8,925 +0.10(+0.76%)
Jan 10, 2025 14.03 14.95 12.74 13.02 5,562 -1.01(-7.21%)
Jan 08, 2025 15.30 15.60 13.80 14.03 18,948 -1.75(-11.07%)
Jan 07, 2025 15.64 16.11 14.95 15.78 18,176 -0.09(-0.59%)
Jan 06, 2025 15.18 16.10 14.95 15.87 18,887 +0.02(+0.15%)
Jan 03, 2025 14.72 17.71 14.72 15.85 22,877 +1.31(+9.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.