Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| 5E Advanced Materials Inc | FEAM | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.04 | 3.60% | 1.15 | 10:24:41 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.13 | 1.10 | 1.15 | 1.11 |
FEAM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.18 | 1.33 | 1.10 | 1.19 | 102,588 | -0.03 | -2.54% |
| 1 Month | 1.34 | 1.66 | 1.08 | 1.32 | 184,542 | -0.19 | -14.18% |
| 3 Months | 1.36 | 2.48 | 1.03 | 1.39 | 195,784 | -0.21 | -15.44% |
| 6 Months | 2.52 | 2.61 | 1.03 | 1.50 | 184,625 | -1.37 | -54.37% |
| 1 Year | 4.12 | 4.96 | 1.03 | 2.44 | 181,006 | -2.97 | -72.09% |
| 3 Years | 30.00 | 50.00 | 1.03 | 9.00 | 198,794 | -28.85 | -96.17% |
| 5 Years | 30.00 | 50.00 | 1.03 | 9.00 | 198,794 | -28.85 | -96.17% |
FEAM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.11 | -0.05 | -4.31% | 1.1615 | 1.1615 | 1.10 | 69,207 |
| Apr 24 2024 | 1.16 | -0.10 | -7.94% | 1.24 | 1.24 | 1.14 | 99,458 |
| Apr 23 2024 | 1.26 | 0.06 | 5.00% | 1.19 | 1.33 | 1.14 | 159,849 |
| Apr 22 2024 | 1.20 | 0.02 | 1.69% | 1.19 | 1.21 | 1.10 | 68,900 |
| Apr 19 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.2199 | 1.14 | 115,379 |
| Apr 18 2024 | 1.19 | 0.03 | 2.59% | 1.16 | 1.21 | 1.13 | 66,560 |
| Apr 17 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.19 | 1.08 | 106,579 |
| Apr 16 2024 | 1.15 | -0.06 | -4.96% | 1.185 | 1.22 | 1.10 | 154,865 |
| Apr 15 2024 | 1.21 | -0.01 | -0.82% | 1.23 | 1.24 | 1.18 | 210,487 |
| Apr 12 2024 | 1.22 | -0.04 | -3.17% | 1.26 | 1.31 | 1.21 | 165,642 |
| Apr 11 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.275 | 1.20 | 137,373 |
| Apr 10 2024 | 1.26 | -0.01 | -0.79% | 1.29 | 1.29 | 1.20 | 129,296 |
| Apr 09 2024 | 1.27 | -0.01 | -0.39% | 1.30 | 1.34 | 1.20 | 184,245 |
| Apr 08 2024 | 1.275 | -0.11 | -7.61% | 1.38 | 1.43 | 1.27 | 122,230 |
| Apr 05 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.41 | 1.26 | 192,274 |
| Apr 04 2024 | 1.40 | -0.08 | -5.41% | 1.45 | 1.51 | 1.385 | 263,871 |
| Apr 03 2024 | 1.48 | 0.18 | 13.85% | 1.50 | 1.66 | 1.46 | 1,015,132 |
| Apr 02 2024 | 1.30 | -0.01 | -0.76% | 1.30 | 1.31 | 1.25 | 113,875 |
| Apr 01 2024 | 1.31 | -0.04 | -2.96% | 1.34 | 1.395 | 1.25 | 108,361 |
| Mar 28 2024 | 1.35 | 0.01 | 0.75% | 1.34 | 1.39 | 1.3188 | 111,234 |
| Mar 27 2024 | 1.34 | 0.09 | 7.20% | 1.25 | 1.3668 | 1.25 | 143,269 |
| Mar 26 2024 | 1.25 | 0.05 | 4.17% | 1.22 | 1.265 | 1.20 | 100,675 |
