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 | 0.0317 | 3.23436384042 | 0.9801 | 1.07 | 0.952 | 31453 | 0.99575083 | CS |
| 4 | -0.4482 | -30.698630137 | 1.46 | 1.47 | 0.952 | 364328 | 1.19188012 | CS |
| 12 | -0.2682 | -20.953125 | 1.28 | 1.995 | 0.952 | 224952 | 1.33986381 | CS |
| 26 | -0.2382 | -19.056 | 1.25 | 2.48 | 0.952 | 202588 | 1.35842445 | CS |
| 52 | -2.5482 | -71.5786516854 | 3.56 | 3.77 | 0.952 | 177794 | 1.65617544 | CS |
| 156 | -28.9882 | -96.6273333333 | 30 | 50 | 0.952 | 200980 | 8.15642333 | CS |
| 260 | -28.9882 | -96.6273333333 | 30 | 50 | 0.952 | 200980 | 8.15642333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719959700 | 1.23 | -0.07 | -5.38 | 1.32 | 1.32 | 1.21 | 137658 |
| 1719873300 | 1.3 | 0.09 | 7.44 | 1.37 | 1.37 | 1.21 | 443315 |
| 1719614100 | 1.21 | -0.23 | -15.97 | 1.46 | 1.47 | 1.19 | 4523511 |
| 1719527700 | 1.44 | 0.11 | 8.27 | 1.32 | 1.44 | 1.2 | 313144 |
| 1719441300 | 1.33 | 0.07 | 5.56 | 1.28 | 1.42 | 1.241 | 203274 |
| 1719354900 | 1.26 | -0.02 | -1.56 | 1.26 | 1.28 | 1.24 | 111427 |
| 1719268500 | 1.28 | 0.04 | 3.23 | 1.24 | 1.3 | 1.2301 | 115601 |
| 1719009300 | 1.24 | -0.08 | -6.06 | 1.3 | 1.33 | 1.22 | 203463 |
| 1718922900 | 1.32 | 0.11 | 9.09 | 1.22 | 1.355 | 1.2 | 94673 |
| 1718750100 | 1.21 | -0.03 | -2.42 | 1.24 | 1.29 | 1.2 | 53069 |
| 1718663700 | 1.24 | -0.03 | -2.36 | 1.25 | 1.27 | 1.1399999 | 209028 |
| 1718404500 | 1.27 | -0.1 | -7.30 | 1.43 | 1.43 | 1.24 | 113850 |
| 1718318100 | 1.37 | -0.07 | -4.86 | 1.42 | 1.42 | 1.36 | 112640 |
| 1718231700 | 1.44 | 0 | 0.00 | 1.44 | 1.61 | 1.42 | 92743 |
| 1718145300 | 1.44 | -0.02 | -1.03 | 1.41 | 1.46 | 1.4 | 141452 |
| 1718058900 | 1.455 | 0.01 | 0.34 | 1.46 | 1.48 | 1.45 | 75999 |
| 1717799700 | 1.45 | -0.03 | -2.03 | 1.47 | 1.48 | 1.41 | 89351 |
| 1717713300 | 1.48 | -0.01 | -0.67 | 1.48 | 1.56 | 1.45 | 106381 |
| 1717626900 | 1.49 | 0.03 | 2.05 | 1.48 | 1.49 | 1.46 | 87343 |
| 1717540500 | 1.46 | 0.01 | 0.69 | 1.45 | 1.48 | 1.41 | 104076 |
| 1717454100 | 1.45 | 0.01 | 0.69 | 1.46 | 1.47 | 1.425 | 148843 |
| 1717194900 | 1.44 | -0.08 | -4.95 | 1.53 | 1.5387 | 1.405 | 119794 |
| 1717108500 | 1.5149999 | -0.02 | -0.98 | 1.55 | 1.55 | 1.5 | 178440 |
| 1717022100 | 1.53 | -0.31 | -16.85 | 1.78 | 1.78 | 1.51 | 211989 |
| 1716935700 | 1.84 | 0.01 | 0.55 | 1.8 | 1.84 | 1.59 | 243146 |
| 1716590100 | 1.83 | 0.04 | 2.23 | 1.76 | 1.84 | 1.69 | 334137 |
| 1716503700 | 1.79 | 0.2 | 12.58 | 1.6 | 1.995 | 1.6 | 883556 |
| 1716417300 | 1.59 | 0.01 | 0.63 | 1.56 | 1.59 | 1.48 | 131392 |
| 1716330900 | 1.58 | 0.15 | 10.49 | 1.43 | 1.59 | 1.43 | 75736 |
| 1716244500 | 1.43 | -0.07 | -4.67 | 1.5 | 1.52 | 1.43 | 59145 |
| 1715985300 | 1.5 | 0.06 | 4.17 | 1.45 | 1.55 | 1.4177 | 76939 |
| 1715898900 | 1.44 | -0.04 | -2.37 | 1.5 | 1.51 | 1.41 | 61668 |
| 1715812500 | 1.475 | -0.13 | -7.81 | 1.62 | 1.62 | 1.45 | 87041 |
| 1715726100 | 1.6 | 0.16 | 11.11 | 1.46 | 1.66 | 1.44 | 164680 |
| 1715639700 | 1.44 | 0.01 | 0.70 | 1.46 | 1.46 | 1.4 | 74578 |
| 1715380500 | 1.43 | -0.02 | -1.38 | 1.45 | 1.45 | 1.4 | 116061 |
| 1715294100 | 1.45 | 0.04 | 2.84 | 1.3899999 | 1.46 | 1.35 | 99563 |
| 1715207700 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.46 | 1.22 | 219083 |
| 1715121300 | 1.3799999 | -0.06 | -4.17 | 1.46 | 1.46 | 1.35 | 71990 |
| 1715034900 | 1.44 | 0.05 | 3.60 | 1.4 | 1.46 | 1.35 | 146894 |
| 1714775700 | 1.3899999 | 0.11 | 8.59 | 1.28 | 1.3899999 | 1.23 | 167847 |
| 1714689300 | 1.28 | 0.13 | 11.30 | 1.23 | 1.42 | 1.16 | 326910 |
| 1714602900 | 1.15 | 0 | 0.00 | 1.23 | 1.23 | 1.1299999 | 105615 |
| 1714516500 | 1.15 | 0.05 | 4.55 | 1.09 | 1.22 | 1.09 | 129096 |
| 1714430100 | 1.1 | -0.03 | -2.65 | 1.18 | 1.18 | 1.09 | 125224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
