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)

4.400 +0.005 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.410 4.440 4.380 4.400 871 +0.00(+0.11%)
May 29, 2025 4.180 4.395 4.040 4.395 2,405 +0.02(+0.35%)
May 28, 2025 4.430 4.500 4.330 4.380 7,738 +0.00(+0.00%)
May 27, 2025 4.230 4.435 4.215 4.380 3,305 +0.15(+3.55%)
May 23, 2025 4.030 4.270 4.030 4.230 2,178 -0.04(-0.88%)
May 22, 2025 4.380 4.380 4.030 4.268 10,406 +0.01(+0.18%)
May 21, 2025 4.300 4.450 4.138 4.260 4,261 -0.07(-1.62%)
May 20, 2025 4.550 4.627 4.200 4.330 8,929 -0.47(-9.79%)
May 19, 2025 4.300 4.990 4.250 4.800 9,243 +0.55(+12.94%)
May 16, 2025 4.154 4.358 4.000 4.250 8,773 +0.01(+0.24%)
May 15, 2025 4.050 4.260 3.910 4.240 8,570 -0.07(-1.62%)
May 14, 2025 4.400 4.400 4.000 4.310 12,399 -0.09(-2.05%)
May 13, 2025 4.440 4.450 4.271 4.400 18,473 +0.07(+1.62%)
May 12, 2025 4.200 4.450 4.150 4.330 14,800 -0.09(-2.04%)
May 09, 2025 4.590 4.690 4.240 4.420 25,192 +0.01(+0.23%)
May 08, 2025 5.000 5.000 4.240 4.410 42,576 -0.65(-12.85%)
May 07, 2025 4.300 5.300 4.300 5.060 84,117 +0.46(+10.00%)
May 06, 2025 4.850 4.900 4.540 4.600 15,109 -0.25(-5.15%)
May 05, 2025 4.790 5.020 4.530 4.850 14,137 +0.21(+4.48%)
May 02, 2025 4.603 4.642 4.340 4.642 1,802 +0.28(+6.47%)
May 01, 2025 4.301 4.440 4.301 4.360 2,347 -0.08(-1.80%)
Apr 30, 2025 4.550 4.570 4.400 4.440 3,751 -0.25(-5.33%)
Apr 29, 2025 5.000 5.000 4.510 4.690 23,954 -0.51(-9.81%)
Apr 28, 2025 5.200 5.200 5.000 5.200 11,329 -0.02(-0.38%)
Apr 25, 2025 4.980 5.220 4.710 5.220 12,702 +0.08(+1.56%)
Apr 24, 2025 4.560 5.190 4.557 5.140 4,450 +0.27(+5.54%)
Apr 23, 2025 4.610 5.010 4.610 4.870 8,820 +0.18(+3.84%)
Apr 22, 2025 4.400 4.690 4.197 4.690 10,730 +0.37(+8.56%)
Apr 21, 2025 4.370 4.370 4.060 4.320 5,128 +0.06(+1.41%)
Apr 17, 2025 4.150 4.327 4.150 4.260 4,042 +0.11(+2.65%)
Apr 16, 2025 4.180 4.390 4.150 4.150 13,756 +0.06(+1.34%)
Apr 15, 2025 4.403 4.754 3.760 4.095 28,186 -0.52(-11.27%)
Apr 14, 2025 4.060 4.880 4.030 4.615 9,290 +0.44(+10.46%)
Apr 11, 2025 4.390 4.400 4.051 4.178 13,651 -0.02(-0.53%)
Apr 10, 2025 3.740 4.578 3.740 4.200 36,439 +0.52(+14.13%)
Apr 09, 2025 3.320 4.000 3.250 3.680 44,262 +0.29(+8.55%)
Apr 08, 2025 3.690 3.970 3.390 3.390 9,605 -0.29(-7.88%)
Apr 07, 2025 3.220 3.720 3.137 3.680 11,249 +0.18(+5.14%)
Apr 04, 2025 3.660 3.660 3.380 3.500 9,586 -0.22(-5.91%)
Apr 03, 2025 4.170 4.170 3.530 3.720 16,580 -0.28(-7.00%)
Apr 02, 2025 3.928 4.350 3.928 4.000 7,482 +0.06(+1.52%)
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 Of Service.