ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

5E Advanced Materials, Inc. - Common Stock (NQ:FEAM)

1.800 -0.060 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.880 1.930 1.770 1.800 173,566 -0.06(-3.23%)
Mar 12, 2026 1.900 2.040 1.830 1.860 217,706 -0.09(-4.62%)
Mar 11, 2026 1.950 2.060 1.910 1.950 126,065 +0.00(+0.00%)
Mar 10, 2026 1.840 2.040 1.820 1.950 274,475 +0.14(+7.73%)
Mar 09, 2026 1.710 1.840 1.600 1.810 173,884 +0.10(+5.85%)
Mar 06, 2026 1.810 1.850 1.681 1.710 180,057 -0.12(-6.56%)
Mar 05, 2026 1.970 2.000 1.780 1.830 235,739 -0.13(-6.63%)
Mar 04, 2026 1.920 2.064 1.920 1.960 181,406 +0.02(+1.03%)
Mar 03, 2026 2.030 2.060 1.840 1.940 254,096 -0.19(-8.92%)
Mar 02, 2026 2.000 2.140 1.960 2.130 368,597 +0.13(+6.50%)
Feb 27, 2026 2.090 2.090 1.925 2.000 168,098 -0.10(-4.76%)
Feb 26, 2026 2.090 2.150 1.940 2.100 291,393 +0.05(+2.44%)
Feb 25, 2026 1.920 2.160 1.910 2.050 376,062 +0.17(+9.04%)
Feb 24, 2026 1.700 1.920 1.690 1.880 327,760 +0.16(+9.30%)
Feb 23, 2026 1.720 1.760 1.680 1.720 138,508 +0.00(+0.00%)
Feb 20, 2026 1.760 1.780 1.700 1.720 276,249 -0.04(-2.27%)
Feb 19, 2026 1.840 1.880 1.660 1.760 363,551 -0.08(-4.35%)
Feb 18, 2026 2.030 2.030 1.830 1.840 431,839 -0.22(-10.68%)
Feb 17, 2026 2.180 2.230 1.961 2.060 499,881 -0.15(-6.79%)
Feb 13, 2026 2.140 2.280 2.120 2.210 202,301 +0.05(+2.31%)
Feb 12, 2026 2.250 2.305 2.110 2.160 538,654 -0.08(-3.57%)
Feb 11, 2026 2.490 2.530 2.120 2.240 552,997 -0.19(-7.82%)
Feb 10, 2026 2.450 2.590 2.270 2.430 706,571 -0.02(-0.82%)
Feb 09, 2026 2.240 2.520 2.155 2.450 714,519 +0.29(+13.43%)
Feb 06, 2026 2.220 2.320 2.050 2.160 694,186 -0.01(-0.46%)
Feb 05, 2026 2.220 2.540 2.160 2.170 1,007,596 -0.02(-0.91%)
Feb 04, 2026 2.160 2.264 2.070 2.190 864,288 +0.05(+2.34%)
Feb 03, 2026 2.200 2.300 2.000 2.140 691,394 -0.01(-0.47%)
Feb 02, 2026 2.200 2.299 2.060 2.150 626,795 +0.07(+3.37%)
Jan 30, 2026 2.310 2.750 2.060 2.080 1,520,385 -0.06(-2.80%)
Jan 29, 2026 2.330 2.330 2.020 2.140 757,013 -0.12(-5.31%)
Jan 28, 2026 2.660 2.690 2.160 2.260 1,077,737 -0.92(-28.93%)
Jan 27, 2026 3.410 3.490 3.065 3.180 534,800 -0.26(-7.56%)
Jan 26, 2026 3.640 3.850 3.200 3.440 226,170 -0.09(-2.55%)
Jan 23, 2026 3.570 3.745 3.394 3.530 116,817 -0.04(-1.12%)
Jan 22, 2026 3.670 3.832 3.560 3.570 91,198 +0.02(+0.56%)
Jan 21, 2026 4.140 4.140 3.540 3.550 193,692 -0.48(-11.91%)
Jan 20, 2026 3.850 4.330 3.850 4.030 131,203 +0.15(+3.87%)
Jan 16, 2026 3.680 3.990 3.650 3.880 35,611 +0.20(+5.43%)
Jan 15, 2026 3.860 3.940 3.680 3.680 61,542 -0.17(-4.29%)
Jan 14, 2026 3.650 3.860 3.641 3.845 54,603 +0.24(+6.51%)
Jan 13, 2026 3.790 3.890 3.460 3.610 81,976 -0.08(-2.17%)
Jan 12, 2026 3.970 3.988 3.520 3.690 65,611 -0.19(-4.90%)
Jan 09, 2026 3.730 4.100 3.610 3.880 140,847 +0.17(+4.58%)
Jan 08, 2026 3.720 3.730 3.500 3.710 90,821 -0.07(-1.85%)
Jan 07, 2026 3.590 3.780 3.500 3.780 34,720 +0.26(+7.39%)
Jan 06, 2026 3.460 3.600 3.400 3.520 40,367 +0.11(+3.23%)
Jan 05, 2026 3.360 3.560 3.310 3.410 63,695 -0.02(-0.58%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.