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
)
3.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 13, 2025
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
2025
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 13, 2025
3.320
3.320
3.050
3.150
4,672
-0.02(-0.63%)
Mar 12, 2025
3.530
3.740
2.820
3.170
63,722
+0.04(+1.28%)
Mar 11, 2025
3.500
3.500
3.050
3.130
9,869
-0.48(-13.30%)
Mar 10, 2025
3.900
3.900
3.500
3.610
17,659
-0.17(-4.50%)
Mar 07, 2025
4.490
4.660
3.040
3.780
66,880
-0.46(-10.85%)
Mar 06, 2025
4.010
4.600
4.010
4.240
14,847
-0.02(-0.47%)
Mar 05, 2025
4.050
4.490
3.720
4.260
21,798
+0.21(+5.19%)
Mar 04, 2025
3.930
4.090
3.630
4.050
21,348
+0.25(+6.58%)
Mar 03, 2025
4.600
4.610
3.790
3.800
63,756
-0.86(-18.45%)
Feb 28, 2025
4.750
5.150
4.635
4.660
18,322
-0.12(-2.51%)
Feb 27, 2025
4.930
5.429
4.780
4.780
21,390
-0.15(-3.04%)
Feb 26, 2025
4.850
5.472
4.770
4.930
30,405
+0.13(+2.71%)
Feb 25, 2025
4.200
5.026
4.200
4.800
52,731
+0.68(+16.50%)
Feb 24, 2025
4.210
4.630
3.800
4.120
15,665
-0.36(-8.11%)
Feb 21, 2025
4.420
4.740
4.300
4.483
22,972
+0.18(+4.27%)
Feb 20, 2025
4.250
4.500
3.610
4.300
40,123
-0.14(-3.15%)
Feb 19, 2025
5.010
5.114
3.600
4.440
86,432
-0.58(-11.55%)
Feb 18, 2025
6.250
6.450
4.650
5.020
63,033
-1.19(-19.16%)
Feb 14, 2025
6.813
8.324
6.210
6.210
12,904
-0.69(-9.94%)
Feb 13, 2025
6.900
7.532
6.523
6.895
13,369
+0.66(+10.63%)
Feb 12, 2025
6.900
6.900
5.957
6.233
12,280
-1.02(-14.10%)
Feb 11, 2025
7.820
8.156
6.944
7.256
8,136
-0.37(-4.86%)
Feb 10, 2025
7.990
8.388
7.473
7.627
5,321
-0.24(-3.01%)
Feb 07, 2025
8.280
8.623
7.820
7.864
7,724
-0.88(-10.03%)
Feb 06, 2025
8.142
10.74
7.935
8.740
41,903
+0.60(+7.37%)
Feb 05, 2025
8.280
8.795
7.940
8.140
2,986
-0.26(-3.12%)
Feb 04, 2025
8.280
8.740
8.280
8.402
4,133
+0.05(+0.63%)
Feb 03, 2025
8.671
8.970
7.995
8.349
4,978
-0.74(-8.10%)
Jan 31, 2025
9.660
9.660
8.768
9.085
3,166
-0.11(-1.25%)
Jan 30, 2025
9.430
9.717
8.400
9.200
5,910
+0.05(+0.50%)
Jan 29, 2025
10.00
10.01
7.820
9.154
10,955
-0.85(-8.53%)
Jan 28, 2025
10.93
10.93
9.315
10.01
5,255
-0.57(-5.37%)
Jan 27, 2025
10.65
10.88
10.11
10.58
3,207
+0.34(+3.33%)
Jan 24, 2025
10.93
10.93
10.12
10.23
3,592
-0.69(-6.34%)
Jan 23, 2025
10.33
11.50
10.33
10.93
3,656
+0.35(+3.28%)
Jan 22, 2025
11.50
12.19
10.58
10.58
6,957
-1.84(-14.81%)
Jan 21, 2025
11.94
12.65
10.35
12.42
3,181
+1.54(+14.16%)
Jan 17, 2025
11.27
12.41
10.34
10.88
6,924
-0.48(-4.25%)
Jan 16, 2025
12.07
12.65
11.04
11.36
4,905
-1.08(-8.69%)
Jan 15, 2025
12.83
12.88
10.79
12.44
6,484
-0.18(-1.46%)
Jan 14, 2025
12.72
17.25
11.76
12.63
25,436
-0.49(-3.73%)
Jan 13, 2025
13.36
14.91
12.65
13.12
8,925
+0.10(+0.76%)
Jan 10, 2025
14.03
14.95
12.74
13.02
5,562
-1.01(-7.21%)
Jan 08, 2025
15.30
15.60
13.80
14.03
18,948
-1.75(-11.07%)
Jan 07, 2025
15.64
16.11
14.95
15.78
18,176
-0.09(-0.59%)
Jan 06, 2025
15.18
16.10
14.95
15.87
18,887
+0.02(+0.15%)
Jan 03, 2025
14.72
17.71
14.72
15.85
22,877
+1.31(+9.02%)
Stock Quote API & Stock News API supplied by
www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.