ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FEAM 5E Advanced Materials Inc

1.81
-0.18 (-9.05%)
After Hours
Last Updated: 16:02:00
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
5E Advanced Materials Inc FEAM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -9.05% 1.81 16:02:00
Open Price Low Price High Price Close Price Prev Close
2.10 1.80 2.10 1.81 1.99
more quote information »

FEAM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.152.481.031.70346,6430.6657.39%
1 Month1.432.481.031.50173,9940.3826.57%
3 Months1.632.481.031.43204,7630.1811.04%
6 Months2.703.351.031.85167,764-0.89-32.96%
1 Year7.138.461.033.36192,530-5.32-74.61%
3 Years30.0050.001.039.67198,630-28.19-93.97%
5 Years30.0050.001.039.67198,630-28.19-93.97%

FEAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2024 1.99 0.13 6.99% 1.96 2.4286 1.95 410,183
Feb 27 2024 1.86 0.38 25.68% 1.49 2.48 1.49 762,848
Feb 26 2024 1.48 0.30 25.42% 1.25 1.49 1.195 250,695
Feb 23 2024 1.18 0.13 12.38% 1.05 1.24 1.05 135,713
Feb 22 2024 1.05 -0.08 -7.08% 1.15 1.18 1.03 173,776
Feb 21 2024 1.13 -0.04 -3.00% 1.15 1.23 1.09 120,602
Feb 20 2024 1.165 -0.14 -10.38% 1.29 1.31 1.16 168,233
Feb 16 2024 1.30 -0.08 -5.80% 1.40 1.41 1.25 98,964
Feb 15 2024 1.38 0.05 3.76% 1.32 1.41 1.28 144,646
Feb 14 2024 1.33 0.11 9.02% 1.24 1.33 1.22 91,869
Feb 13 2024 1.22 -0.05 -3.94% 1.25 1.26 1.17 162,306
Feb 12 2024 1.27 0.01 0.79% 1.26 1.33 1.2401 165,596
Feb 09 2024 1.26 -0.05 -3.45% 1.29 1.36 1.26 97,450
Feb 08 2024 1.305 -0.01 -0.38% 1.31 1.35 1.25 65,465
Feb 07 2024 1.31 -0.03 -2.24% 1.31 1.34 1.17 116,310
Feb 06 2024 1.34 0.07 5.51% 1.26 1.36 1.26 55,459
Feb 05 2024 1.27 -0.03 -2.31% 1.28 1.325 1.26 128,745
Feb 02 2024 1.30 -0.06 -4.41% 1.36 1.41 1.25 70,739
Feb 01 2024 1.36 -0.06 -4.23% 1.43 1.4791 1.30 86,295
Jan 31 2024 1.42 -0.01 -0.70% 1.46 1.49 1.41 59,107
Jan 30 2024 1.43 -0.06 -4.03% 1.46 1.5334 1.42 111,087
Jan 29 2024 1.49 0.13 9.56% 1.38 1.50 1.28 103,000
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock