ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

FEAM 5E Advanced Materials Inc

0.42
-0.0116 (-2.69%)
Last Updated: 14:08:55
Delayed by 15 minutes

FEAM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 0.4316 -0.0495 -10.29% 0.50 0.5001 0.4211 123,505
Sep 19 2024 0.4811 -0.0022 -0.46% 0.515 0.522999 0.481019 83,213
Sep 18 2024 0.4833 -0.0197 -3.92% 0.50 0.53 0.4833 87,283
Sep 17 2024 0.503 0.003 0.60% 0.50 0.54 0.50 60,336
Sep 16 2024 0.50 -0.0051 -1.01% 0.5303 0.54 0.50 68,873
Sep 13 2024 0.5051 0.0051 1.02% 0.502 0.535 0.50 151,317
Sep 12 2024 0.50 -0.0257 -4.89% 0.5488 0.5597 0.50 87,448
Sep 11 2024 0.5257 -0.0132 -2.45% 0.54 0.565 0.525 64,297
Sep 10 2024 0.5389 -0.0313 -5.49% 0.5705 0.5987 0.50 113,385
Sep 09 2024 0.5702 -0.0836 -12.79% 0.64 0.64 0.554 112,632
Sep 06 2024 0.6538 -0.0172 -2.56% 0.68 0.699 0.618 61,700
Sep 05 2024 0.671 -0.0127 -1.86% 0.72 0.7499 0.6501 73,510
Sep 04 2024 0.6837 0.0137 2.04% 0.696 0.696 0.6325 111,000
Sep 03 2024 0.67 -0.0489 -6.80% 0.7499 0.7499 0.64 120,388
Aug 30 2024 0.7189 0.052 7.80% 0.6937 0.75 0.6513 100,147
Aug 29 2024 0.6669 0.0369 5.86% 0.63 0.70 0.63 58,935
Aug 28 2024 0.63 -0.019 -2.93% 0.63 0.7001 0.63 80,720
Aug 27 2024 0.649 -0.0503 -7.19% 0.6783 0.71 0.63 378,638
Aug 26 2024 0.6993 -0.0988 -12.38% 0.7742 0.7742 0.6261 285,702
Aug 23 2024 0.7981 -0.0119 -1.47% 0.7967 0.8162 0.77 108,725
Aug 22 2024 0.81 -0.0461 -5.38% 0.8561 0.875 0.81 69,848
Aug 21 2024 0.8561 -0.0228 -2.59% 0.88 0.9299 0.84 62,929
Aug 20 2024 0.8789 -0.0261 -2.88% 0.90 0.94 0.87 34,932
Aug 19 2024 0.905 0.035 4.02% 0.885 0.93 0.872 62,098
Aug 16 2024 0.87 -0.05 -5.43% 0.8571 0.92 0.84 57,465
Aug 15 2024 0.92 0.06 6.98% 0.8807 0.92 0.8632 79,569
Aug 14 2024 0.86 -0.065 -7.03% 0.9213 0.9246 0.84505 30,041
Aug 13 2024 0.925 0.0849 10.11% 0.838 0.93 0.821 32,438
Aug 12 2024 0.8401 -0.0546 -6.10% 0.8732 0.93 0.8002 42,600
Aug 09 2024 0.8947 -0.0467 -4.96% 0.9367 0.952 0.8714 34,668
Aug 08 2024 0.9414 0.0699 8.02% 0.88 0.976 0.88 21,063
Aug 07 2024 0.8715 -0.1105 -11.25% 0.9814 0.9817 0.85 39,256
Aug 06 2024 0.982 0.1251 14.60% 0.8997 1.0089 0.8997 59,536
Aug 05 2024 0.8569 -0.0034 -0.40% 0.86 0.869 0.778 95,071
Aug 02 2024 0.8603 -0.1497 -14.82% 0.9787 1.01 0.846 111,530
Aug 01 2024 1.01 0.02 2.02% 0.99 1.01 0.9661 56,939
Jul 31 2024 0.99 -0.02 -1.98% 0.997 1.01 0.99 36,161
Jul 30 2024 1.01 0.02 2.02% 0.9937 1.02 0.99 57,302
Jul 29 2024 0.99 0.0065 0.66% 0.99 1.00 0.99 26,108
Jul 26 2024 0.9835 0.0134 1.38% 1.01 1.01 0.952 23,546
Jul 25 2024 0.9701 -0.0499 -4.89% 1.01 1.01 0.97 48,535
Jul 24 2024 1.02 -0.01 -0.97% 1.01 1.05 0.99 80,535
Jul 23 2024 1.03 0.03 3.00% 0.9968 1.03 0.9929 23,033
Jul 22 2024 1.00 0.0099 1.00% 0.9984 1.07 0.9943 22,557
Jul 19 2024 0.9901 0.0151 1.55% 0.975 1.01 0.975 41,895
Jul 18 2024 0.975 -0.075 -7.14% 1.03 1.06 0.972 89,228
Jul 17 2024 1.05 -0.02 -1.87% 1.07 1.10 1.00 116,203
Jul 16 2024 1.07 0.06 5.94% 1.10 1.12 1.0129 89,540
Jul 15 2024 1.01 -0.07 -6.48% 1.08 1.10 1.00 89,249
Jul 12 2024 1.08 -0.06 -5.26% 1.15 1.15 1.06 105,439
Jul 11 2024 1.14 0.05 4.59% 1.10 1.18 1.06 140,724
Jul 10 2024 1.09 0.03 2.83% 1.04 1.18 1.00 132,618
Jul 09 2024 1.06 -0.16 -13.11% 1.23 1.23 0.99 275,267
Jul 08 2024 1.22 -0.02 -1.61% 1.28 1.28 1.165 136,409
Jul 05 2024 1.24 0.00 0.00% 1.24 1.25 1.20 57,152
Jul 03 2024 1.24 0.01 0.81% 1.24 1.29 1.19 431,625
Jul 02 2024 1.23 -0.07 -5.38% 1.32 1.32 1.21 137,658
Jul 01 2024 1.30 -0.14 -9.72% 1.37 1.37 1.21 443,315
Jun 28 2024 1.44 0.00 0.00% 1.44 1.44 1.44 0
Jun 27 2024 1.44 0.11 8.27% 1.32 1.44 1.20 313,144
Jun 26 2024 1.33 0.07 5.56% 1.28 1.42 1.241 203,274
Jun 25 2024 1.26 -0.02 -1.56% 1.26 1.28 1.24 111,427

Your Recent History

Delayed Upgrade Clock