FEAM

5E Advanced Materials Inc
9.50
-0.02 (-0.21%)
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
more quote information »

FEAM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.8210.958.709.74127,083-1.32-12.2%
1 Month8.8412.048.7010.34122,2460.667.47%
3 Months13.5413.907.079.50175,605-4.04-29.84%
6 Months15.6821.127.0712.07187,902-6.18-39.41%
1 Year30.0050.007.0716.17209,159-20.50-68.33%
3 Years30.0050.007.0716.17209,159-20.50-68.33%
5 Years30.0050.007.0716.17209,159-20.50-68.33%

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
See More Historical Prices ยป