5E Advanced Materials Inc (FEAM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2624 | 55.9488272921 | 0.469 | 0.8 | 0.445 | 287598 | 0.63523595 | CS |
| 4 | 0.0114 | 1.58333333333 | 0.72 | 0.8 | 0.4038 | 144141 | 0.5670611 | CS |
| 12 | -0.3717 | -33.6959477835 | 1.1031 | 1.18 | 0.4038 | 100022 | 0.71231539 | CS |
| 26 | -0.7686 | -51.24 | 1.5 | 1.995 | 0.4038 | 172642 | 1.17414747 | CS |
| 52 | -1.5786 | -68.3376623377 | 2.31 | 3.35 | 0.4038 | 173478 | 1.40621419 | CS |
| 156 | -29.2686 | -97.562 | 30 | 50 | 0.4038 | 193923 | 7.84836955 | CS |
| 260 | -29.2686 | -97.562 | 30 | 50 | 0.4038 | 193923 | 7.84836955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 0.6966 | 0.0772001 | 12.46 | 0.6881 | 0.8 | 0.6747 | 648540 |
| 1727822100 | 0.6193999 | 0.0793999 | 14.70 | 0.5538999 | 0.7179 | 0.55 | 501758 |
| 1727735520 | 0.54 | 0.0709 | 15.11 | 0.483 | 0.603 | 0.4751 | 208218 |
| 1727476500 | 0.4691 | -0.0222 | -4.52 | 0.4913 | 0.5158 | 0.445 | 26233 |
| 1727390100 | 0.4913 | 0.0223 | 4.75 | 0.469 | 0.499 | 0.46 | 53240 |
| 1727303700 | 0.469 | 0.0606 | 14.84 | 0.424 | 0.5 | 0.4159 | 122195 |
| 1727217300 | 0.4084 | 0.0046 | 1.14 | 0.44 | 0.4643 | 0.4084 | 123883 |
| 1727130900 | 0.4038 | -0.0278 | -6.44 | 0.4192 | 0.46 | 0.4038 | 117390 |
| 1726871700 | 0.4316 | -0.0495 | -10.29 | 0.5 | 0.5001 | 0.4211 | 123505 |
| 1726785300 | 0.4811 | -0.0022 | -0.46 | 0.522999 | 0.522999 | 0.481019 | 83051 |
| 1726698900 | 0.4833 | -0.0197 | -3.92 | 0.5 | 0.53 | 0.4833 | 86380 |
| 1726612500 | 0.503 | 0.003 | 0.60 | 0.515 | 0.54 | 0.5 | 59728 |
| 1726526100 | 0.5 | -0.0051 | -1.01 | 0.5303 | 0.54 | 0.5 | 68173 |
| 1726266900 | 0.5051 | 0.0051 | 1.02 | 0.502 | 0.535 | 0.5 | 150885 |
| 1726180500 | 0.5 | -0.0257 | -4.89 | 0.545 | 0.5597 | 0.5 | 87202 |
| 1726094100 | 0.5256999 | -0.0132 | -2.45 | 0.54 | 0.5649999 | 0.525 | 64297 |
| 1726007700 | 0.5389 | -0.0313 | -5.49 | 0.59 | 0.596 | 0.5 | 111185 |
| 1725921300 | 0.5702 | -0.0836 | -12.79 | 0.64 | 0.64 | 0.554 | 112632 |
| 1725662100 | 0.6538 | -0.0172 | -2.56 | 0.6859 | 0.699 | 0.618 | 61430 |
| 1725575700 | 0.671 | -0.0127 | -1.86 | 0.72 | 0.7499 | 0.6501 | 72894 |
| 1725489300 | 0.6837 | 0.0137 | 2.04 | 0.6959999 | 0.6959999 | 0.6324999 | 111000 |
| 1725402900 | 0.67 | -0.0489 | -6.80 | 0.7499 | 0.7499 | 0.64 | 120313 |
| 1725057300 | 0.7189 | 0.052 | 7.80 | 0.6937 | 0.75 | 0.6513 | 100147 |
| 1724970900 | 0.6669 | 0.0369 | 5.86 | 0.63 | 0.7 | 0.63 | 58935 |
| 1724884500 | 0.63 | -0.019 | -2.93 | 0.63 | 0.7000999 | 0.63 | 80720 |
| 1724798100 | 0.649 | -0.0503 | -7.19 | 0.6783 | 0.71 | 0.63 | 378638 |
| 1724711700 | 0.6993 | -0.0988 | -12.38 | 0.7742 | 0.7742 | 0.6261 | 285702 |
| 1724452500 | 0.7981 | -0.0119 | -1.47 | 0.7967 | 0.8162 | 0.77 | 108725 |
| 1724366100 | 0.81 | -0.0461 | -5.38 | 0.8561 | 0.875 | 0.81 | 69848 |
| 1724279700 | 0.8561 | -0.0228 | -2.59 | 0.88 | 0.9299 | 0.84 | 62929 |
| 1724193300 | 0.8789 | -0.0261 | -2.88 | 0.9 | 0.94 | 0.87 | 34932 |
| 1724106900 | 0.905 | 0.035 | 4.02 | 0.885 | 0.93 | 0.872 | 62098 |
| 1723847700 | 0.87 | -0.05 | -5.43 | 0.8721 | 0.9199 | 0.87 | 22064 |
| 1723761300 | 0.92 | 0.06 | 6.98 | 0.8807 | 0.92 | 0.8632 | 79569 |
| 1723674900 | 0.86 | -0.065 | -7.03 | 0.9213 | 0.9246 | 0.84505 | 30041 |
| 1723588500 | 0.925 | 0.0849 | 10.11 | 0.918 | 0.93 | 0.849816 | 29011 |
| 1723502100 | 0.8401 | -0.0546 | -6.10 | 0.8732 | 0.93 | 0.8002 | 42600 |
| 1723242900 | 0.8947 | -0.0467 | -4.96 | 0.9367 | 0.952 | 0.8714 | 34668 |
| 1723156500 | 0.9414 | 0.0699 | 8.02 | 0.88 | 0.976 | 0.88 | 21063 |
| 1723070100 | 0.8715 | -0.1105 | -11.25 | 0.9814 | 0.9817 | 0.85 | 39256 |
| 1722983700 | 0.982 | 0.1251 | 14.60 | 0.8997 | 1.0089 | 0.8997 | 59536 |
| 1722897300 | 0.8569 | -0.0034 | -0.40 | 0.8304 | 0.869 | 0.778 | 91887 |
| 1722638100 | 0.8603 | -0.1497 | -14.82 | 0.9501 | 1.01 | 0.846 | 110064 |
| 1722551700 | 1.01 | 0.02 | 2.02 | 0.99 | 1.01 | 0.9661 | 56939 |
| 1722465300 | 0.99 | -0.02 | -1.98 | 0.997 | 1.01 | 0.99 | 36161 |
| 1722378900 | 1.01 | 0.02 | 2.02 | 0.9937 | 1.02 | 0.99 | 57302 |
| 1722292500 | 0.99 | 0.0065 | 0.66 | 0.99 | 1 | 0.99 | 26108 |
| 1722033300 | 0.9835 | 0.0134 | 1.38 | 1.01 | 1.01 | 0.952 | 23546 |
| 1721946900 | 0.9701 | -0.0499 | -4.89 | 1.01 | 1.01 | 0.97 | 48527 |
| 1721860500 | 1.02 | -0.01 | -0.97 | 1.01 | 1.05 | 0.9925 | 24911 |
| 1721774100 | 1.03 | 0.03 | 3.00 | 0.9968 | 1.03 | 0.9929 | 23033 |
| 1721687700 | 1 | 0.0099 | 1.00 | 0.9984 | 1.07 | 0.9943 | 19733 |
| 1721428500 | 0.9901 | 0.0151 | 1.55 | 0.9801 | 1.01 | 0.9801 | 41060 |
| 1721342100 | 0.975 | -0.075 | -7.14 | 1.03 | 1.06 | 0.972 | 89228 |
| 1721255700 | 1.05 | -0.02 | -1.87 | 1.0503 | 1.1 | 1 | 115258 |
| 1721169300 | 1.07 | 0.06 | 5.94 | 1.1 | 1.12 | 1.0129 | 89540 |
| 1721082900 | 1.01 | -0.07 | -6.48 | 1.08 | 1.1 | 1 | 89249 |
| 1720823700 | 1.08 | -0.06 | -5.26 | 1.15 | 1.15 | 1.06 | 105439 |
| 1720737300 | 1.1399999 | 0.05 | 4.59 | 1.1031 | 1.18 | 1.06 | 138695 |
| 1720650900 | 1.09 | 0.03 | 2.83 | 1.04 | 1.18 | 1 | 132618 |
| 1720564500 | 1.06 | -0.16 | -13.11 | 1.23 | 1.23 | 0.99 | 275267 |
| 1720478100 | 1.22 | -0.02 | -1.61 | 1.28 | 1.28 | 1.165 | 136409 |
| 1720218900 | 1.24 | 0 | 0.00 | 1.24 | 1.25 | 1.2 | 57152 |
| 1720040640 | 1.24 | 0.01 | 0.81 | 1.24 | 1.29 | 1.19 | 431625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
