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
)
0.4691
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
0.4900
0.5158
0.4450
0.4691
26,233
-0.02(-4.52%)
Sep 26, 2024
0.4690
0.4990
0.4600
0.4913
53,240
+0.02(+4.75%)
Sep 25, 2024
0.4240
0.5000
0.4159
0.4690
122,301
+0.06(+14.84%)
Sep 24, 2024
0.4400
0.4643
0.4084
0.4084
123,883
+0.00(+1.14%)
Sep 23, 2024
0.4192
0.4600
0.4038
0.4038
117,640
-0.03(-6.44%)
Sep 20, 2024
0.5000
0.5001
0.4211
0.4316
124,077
-0.05(-10.29%)
Sep 19, 2024
0.5230
0.5230
0.4810
0.4811
83,213
-0.00(-0.46%)
Sep 18, 2024
0.5000
0.5300
0.4833
0.4833
87,283
-0.02(-3.92%)
Sep 17, 2024
0.5000
0.5400
0.5000
0.5030
60,336
+0.00(+0.60%)
Sep 16, 2024
0.5303
0.5400
0.5000
0.5000
68,873
-0.01(-1.01%)
Sep 13, 2024
0.5020
0.5350
0.5000
0.5051
151,317
+0.01(+1.02%)
Sep 12, 2024
0.5488
0.5597
0.5000
0.5000
87,534
-0.03(-4.89%)
Sep 11, 2024
0.5400
0.5650
0.5250
0.5257
64,297
-0.01(-2.45%)
Sep 10, 2024
0.5705
0.5987
0.5000
0.5389
113,385
-0.03(-5.49%)
Sep 09, 2024
0.6400
0.6400
0.5540
0.5702
112,632
-0.08(-12.79%)
Sep 06, 2024
0.6859
0.6990
0.6180
0.6538
61,700
-0.02(-2.56%)
Sep 05, 2024
0.7200
0.7499
0.6501
0.6710
73,510
-0.01(-1.86%)
Sep 04, 2024
0.6960
0.6960
0.6325
0.6837
111,000
+0.01(+2.04%)
Sep 03, 2024
0.7499
0.7499
0.6400
0.6700
120,639
-0.05(-6.80%)
Aug 30, 2024
0.6900
0.7500
0.6513
0.7189
100,162
+0.05(+7.80%)
Aug 29, 2024
0.6300
0.7000
0.6300
0.6669
58,935
+0.04(+5.86%)
Aug 28, 2024
0.6300
0.7001
0.6300
0.6300
80,720
-0.02(-2.93%)
Aug 27, 2024
0.6783
0.7100
0.6300
0.6490
378,917
-0.05(-7.19%)
Aug 26, 2024
0.7742
0.7742
0.6261
0.6993
285,702
-0.10(-12.38%)
Aug 23, 2024
0.7967
0.8162
0.7700
0.7981
108,725
-0.01(-1.47%)
Aug 22, 2024
0.8561
0.8750
0.8100
0.8100
69,848
-0.05(-5.38%)
Aug 21, 2024
0.8800
0.9299
0.8400
0.8561
62,929
-0.02(-2.59%)
Aug 20, 2024
0.9000
0.9400
0.8700
0.8789
34,932
-0.03(-2.88%)
Aug 19, 2024
0.8850
0.9300
0.8720
0.9050
62,098
+0.04(+4.02%)
Aug 16, 2024
0.8600
0.9200
0.8400
0.8700
57,465
-0.05(-5.43%)
Aug 15, 2024
0.8632
0.9200
0.8632
0.9200
79,569
+0.06(+6.98%)
Aug 14, 2024
0.9246
0.9246
0.8451
0.8600
30,041
-0.07(-7.03%)
Aug 13, 2024
0.8310
0.9300
0.8210
0.9250
32,446
+0.08(+10.11%)
Aug 12, 2024
0.8900
0.9300
0.8002
0.8401
42,600
-0.05(-6.10%)
Aug 09, 2024
0.9367
0.9520
0.8714
0.8947
34,692
-0.05(-4.96%)
Aug 08, 2024
0.9290
0.9760
0.9290
0.9414
21,063
+0.07(+8.02%)
Aug 07, 2024
0.9500
0.9800
0.8500
0.8715
39,256
-0.11(-11.25%)
Aug 06, 2024
1.009
1.009
0.9040
0.9820
59,536
+0.13(+14.60%)
Aug 05, 2024
0.8600
0.8690
0.7780
0.8569
95,071
-0.00(-0.40%)
Aug 02, 2024
0.9787
1.010
0.8460
0.8603
111,542
-0.15(-14.82%)
Aug 01, 2024
0.9900
1.010
0.9661
1.010
56,939
+0.02(+2.02%)
Jul 31, 2024
1.000
1.010
0.9900
0.9900
36,161
-0.02(-1.98%)
Jul 30, 2024
0.9901
1.020
0.9900
1.010
57,402
+0.02(+2.02%)
Jul 29, 2024
0.9900
1.000
0.9900
0.9900
26,108
+0.01(+0.66%)
Jul 26, 2024
1.010
1.010
0.9520
0.9835
23,546
+0.01(+1.38%)
Jul 25, 2024
1.010
1.010
0.9700
0.9701
48,535
-0.05(-4.89%)
Jul 24, 2024
1.010
1.050
0.9900
1.020
80,536
-0.01(-0.97%)
Jul 23, 2024
1.000
1.030
0.9929
1.030
23,036
+0.03(+3.00%)
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%)
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
.