| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| 5E Advanced Materials Inc | FEAM | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -0.21% | 9.50 | 16:00:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.36 | 8.70 | 9.79 | 9.50 | 9.52 |
FEAM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.82 | 10.95 | 8.70 | 9.74 | 127,083 | -1.32 | -12.2% |
| 1 Month | 8.84 | 12.04 | 8.70 | 10.34 | 122,246 | 0.66 | 7.47% |
| 3 Months | 13.54 | 13.90 | 7.07 | 9.50 | 175,605 | -4.04 | -29.84% |
| 6 Months | 15.68 | 21.12 | 7.07 | 12.07 | 187,902 | -6.18 | -39.41% |
| 1 Year | 30.00 | 50.00 | 7.07 | 16.17 | 209,159 | -20.50 | -68.33% |
| 3 Years | 30.00 | 50.00 | 7.07 | 16.17 | 209,159 | -20.50 | -68.33% |
| 5 Years | 30.00 | 50.00 | 7.07 | 16.17 | 209,159 | -20.50 | -68.33% |
FEAM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 03 2023 | 9.50 | -0.02 | -0.21% | 9.36 | 9.79 | 8.70 | 135,908 |
| Feb 02 2023 | 9.52 | 0.11 | 1.17% | 9.55 | 9.69 | 9.12 | 147,488 |
| Feb 01 2023 | 9.41 | -0.44 | -4.47% | 9.85 | 9.90 | 8.70 | 178,909 |
| Jan 31 2023 | 9.85 | 0.06 | 0.61% | 9.80 | 9.985 | 9.575 | 126,497 |
| Jan 30 2023 | 9.79 | -0.93 | -8.68% | 10.50 | 10.50 | 9.61 | 108,545 |
| Jan 27 2023 | 10.72 | -0.12 | -1.11% | 10.82 | 10.95 | 10.48 | 73,975 |
| Jan 26 2023 | 10.84 | 0.05 | 0.46% | 10.89 | 11.25 | 10.54 | 89,357 |
| Jan 25 2023 | 10.79 | 0.10 | 0.94% | 10.53 | 10.85 | 10.05 | 81,135 |
| Jan 24 2023 | 10.69 | -0.04 | -0.37% | 10.65 | 10.78 | 10.39 | 95,984 |
| Jan 23 2023 | 10.73 | 0.20 | 1.9% | 10.53 | 10.89 | 10.29 | 153,197 |
| Jan 20 2023 | 10.53 | 0.20 | 1.94% | 10.46 | 10.83 | 10.07 | 145,841 |
| Jan 19 2023 | 10.33 | -0.50 | -4.62% | 10.74 | 10.74 | 9.62 | 149,718 |
| Jan 18 2023 | 10.83 | -0.17 | -1.55% | 11.04 | 11.24 | 10.49 | 112,137 |
| Jan 17 2023 | 11.00 | -0.68 | -5.82% | 12.04 | 12.04 | 10.53 | 141,622 |
| Jan 13 2023 | 11.68 | 0.68 | 6.18% | 10.95 | 11.88 | 10.93 | 137,989 |
| Jan 12 2023 | 11.00 | 0.54 | 5.16% | 10.58 | 11.195 | 10.44 | 109,161 |
| Jan 11 2023 | 10.46 | 0.42 | 4.18% | 10.16 | 10.49 | 9.91 | 122,227 |
| Jan 10 2023 | 10.04 | 0.44 | 4.58% | 9.63 | 10.10 | 9.57 | 110,606 |
| Jan 09 2023 | 9.60 | 0.26 | 2.78% | 9.51 | 9.87 | 9.47 | 100,015 |
| Jan 06 2023 | 9.34 | 0.51 | 5.78% | 8.84 | 9.78 | 8.84 | 138,271 |
| Jan 05 2023 | 8.83 | 0.24 | 2.79% | 8.41 | 8.94 | 8.31 | 112,316 |
| Jan 04 2023 | 8.59 | 0.76 | 9.71% | 7.91 | 8.65 | 7.81 | 165,432 |