Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
5E Advanced Materials, Inc. - Common Stock
(NQ:
FEAM
)
1.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
1.000
1.070
0.9943
1.000
22,557
+0.01(+1.00%)
Jul 19, 2024
0.9833
1.010
0.9801
0.9901
41,895
+0.02(+1.55%)
Jul 18, 2024
1.030
1.060
0.9720
0.9750
89,228
-0.08(-7.14%)
Jul 17, 2024
1.070
1.100
1.000
1.050
116,203
-0.02(-1.87%)
Jul 16, 2024
1.100
1.120
1.013
1.070
89,540
+0.06(+5.94%)
Jul 15, 2024
1.080
1.100
1.000
1.010
89,249
-0.07(-6.48%)
Jul 12, 2024
1.150
1.150
1.060
1.080
106,314
-0.06(-5.26%)
Jul 11, 2024
1.100
1.180
1.060
1.140
140,724
+0.05(+4.59%)
Jul 10, 2024
1.040
1.180
1.000
1.090
132,618
+0.03(+2.83%)
Jul 09, 2024
1.230
1.230
0.9900
1.060
275,272
-0.16(-13.11%)
Jul 08, 2024
1.280
1.280
1.165
1.220
136,409
-0.02(-1.61%)
Jul 05, 2024
1.240
1.250
1.200
1.240
57,152
+0.00(+0.00%)
Jul 03, 2024
1.240
1.290
1.190
1.240
431,625
+0.01(+0.81%)
Jul 02, 2024
1.320
1.320
1.210
1.230
137,908
-0.07(-5.38%)
Jul 01, 2024
1.370
1.370
1.210
1.300
443,315
+0.09(+7.44%)
Jun 28, 2024
1.460
1.470
1.190
1.210
4,523,511
-0.23(-15.97%)
Jun 27, 2024
1.320
1.440
1.200
1.440
313,144
+0.11(+8.27%)
Jun 26, 2024
1.280
1.420
1.241
1.330
203,274
+0.07(+5.56%)
Jun 25, 2024
1.260
1.280
1.240
1.260
111,427
-0.02(-1.56%)
Jun 24, 2024
1.240
1.300
1.230
1.280
115,601
+0.04(+3.23%)
Jun 21, 2024
1.300
1.330
1.220
1.240
204,038
-0.08(-6.06%)
Jun 20, 2024
1.220
1.355
1.200
1.320
94,673
+0.11(+9.09%)
Jun 18, 2024
1.240
1.290
1.200
1.210
53,069
-0.03(-2.42%)
Jun 17, 2024
1.250
1.270
1.140
1.240
209,028
-0.03(-2.36%)
Jun 14, 2024
1.430
1.430
1.240
1.270
113,850
-0.10(-7.30%)
Jun 13, 2024
1.420
1.420
1.360
1.370
114,070
-0.07(-4.86%)
Jun 12, 2024
1.480
1.610
1.420
1.440
113,214
+0.00(+0.00%)
Jun 11, 2024
1.410
1.460
1.410
1.440
141,452
-0.01(-0.69%)
Jun 10, 2024
1.460
1.480
1.450
1.450
75,999
+0.00(+0.00%)
Jun 07, 2024
1.470
1.480
1.410
1.450
91,121
-0.03(-2.03%)
Jun 06, 2024
1.480
1.560
1.450
1.480
106,381
-0.01(-0.67%)
Jun 05, 2024
1.480
1.490
1.460
1.490
87,343
+0.03(+2.05%)
Jun 04, 2024
1.450
1.480
1.410
1.460
104,076
+0.01(+0.69%)
Jun 03, 2024
1.460
1.470
1.425
1.450
148,843
+0.01(+0.69%)
May 31, 2024
1.530
1.539
1.405
1.440
119,814
-0.07(-4.95%)
May 30, 2024
1.550
1.550
1.500
1.515
178,440
-0.02(-0.98%)
May 29, 2024
1.780
1.780
1.510
1.530
212,834
-0.31(-16.85%)
May 28, 2024
1.800
1.840
1.590
1.840
257,354
+0.01(+0.55%)
May 24, 2024
1.760
1.840
1.690
1.830
334,387
+0.04(+2.23%)
May 23, 2024
1.600
1.995
1.600
1.790
926,623
+0.20(+12.58%)
May 22, 2024
1.560
1.590
1.480
1.590
131,392
+0.01(+0.63%)
May 21, 2024
1.430
1.590
1.430
1.580
75,739
+0.15(+10.49%)
May 20, 2024
1.500
1.520
1.430
1.430
59,145
-0.07(-4.67%)
May 17, 2024
1.450
1.550
1.418
1.500
76,939
+0.06(+4.17%)
May 16, 2024
1.500
1.510
1.410
1.440
61,668
-0.04(-2.37%)
May 15, 2024
1.620
1.620
1.450
1.475
87,041
-0.12(-7.81%)
May 14, 2024
1.460
1.660
1.440
1.600
165,080
+0.16(+11.11%)
May 13, 2024
1.460
1.460
1.400
1.440
74,578
+0.01(+0.70%)
May 10, 2024
1.450
1.450
1.400
1.430
116,061
-0.02(-1.38%)
May 09, 2024
1.390
1.460
1.350
1.450
99,563
+0.04(+2.84%)
May 08, 2024
1.380
1.460
1.191
1.410
219,583
+0.03(+2.17%)
May 07, 2024
1.460
1.460
1.350
1.380
71,990
-0.06(-4.17%)
May 06, 2024
1.400
1.460
1.350
1.440
146,894
+0.05(+3.60%)
May 03, 2024
1.280
1.390
1.230
1.390
167,847
+0.11(+8.59%)
May 02, 2024
1.230
1.420
1.160
1.280
326,950
+0.13(+11.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.