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)

3.710 -0.140 (-3.64%)
Streaming Delayed Price Updated: 3:12 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 3.110 3.465 3.065 3.430 90,649 +0.38(+12.46%)
Dec 31, 2025 3.150 3.270 3.010 3.050 126,505 -0.08(-2.56%)
Dec 30, 2025 3.180 3.279 3.010 3.130 101,150 +0.01(+0.32%)
Dec 29, 2025 3.380 3.380 3.050 3.120 106,348 -0.26(-7.69%)
Dec 26, 2025 3.530 3.542 3.325 3.380 71,652 -0.11(-3.15%)
Dec 24, 2025 3.230 3.900 3.230 3.490 212,748 +0.27(+8.39%)
Dec 23, 2025 3.420 3.620 3.210 3.220 90,136 -0.20(-5.85%)
Dec 22, 2025 3.580 3.700 3.420 3.420 64,334 -0.15(-4.20%)
Dec 19, 2025 3.390 3.620 3.340 3.570 141,990 +0.18(+5.31%)
Dec 18, 2025 3.510 3.555 3.340 3.390 118,639 -0.02(-0.59%)
Dec 17, 2025 3.710 3.800 3.390 3.410 158,389 -0.29(-7.84%)
Dec 16, 2025 3.800 3.900 3.690 3.700 64,035 -0.09(-2.37%)
Dec 15, 2025 3.860 4.062 3.680 3.790 81,521 -0.03(-0.79%)
Dec 12, 2025 3.960 4.110 3.820 3.820 42,519 -0.15(-3.78%)
Dec 11, 2025 4.100 4.210 3.945 3.970 42,636 -0.11(-2.70%)
Dec 10, 2025 4.150 4.200 4.000 4.080 111,160 -0.06(-1.45%)
Dec 09, 2025 3.990 4.140 3.930 4.140 117,418 +0.17(+4.28%)
Dec 08, 2025 3.930 4.040 3.890 3.970 41,211 +0.04(+1.02%)
Dec 05, 2025 4.040 4.090 3.906 3.930 78,779 -0.07(-1.75%)
Dec 04, 2025 3.970 4.020 3.900 4.000 37,215 +0.02(+0.50%)
Dec 03, 2025 3.790 4.000 3.770 3.980 46,450 +0.21(+5.57%)
Dec 02, 2025 3.740 3.910 3.450 3.770 34,532 +0.02(+0.53%)
Dec 01, 2025 4.020 4.080 3.730 3.750 80,284 -0.24(-6.02%)
Nov 28, 2025 4.000 4.110 3.860 3.990 59,100 +0.08(+2.05%)
Nov 26, 2025 3.580 4.000 3.450 3.910 90,556 +0.29(+8.01%)
Nov 25, 2025 3.880 4.009 3.450 3.620 217,918 -0.23(-5.97%)
Nov 24, 2025 3.940 4.090 3.760 3.850 61,692 -0.06(-1.53%)
Nov 21, 2025 4.150 4.163 3.750 3.910 59,915 +0.01(+0.26%)
Nov 20, 2025 4.410 4.410 3.830 3.900 86,020 -0.42(-9.72%)
Nov 19, 2025 4.230 4.645 4.230 4.320 75,940 +0.08(+1.89%)
Nov 18, 2025 3.990 4.290 3.990 4.240 41,240 +0.18(+4.43%)
Nov 17, 2025 3.920 4.350 3.915 4.060 56,025 +0.20(+5.32%)
Nov 14, 2025 4.050 4.120 3.815 3.855 94,105 -0.43(-9.93%)
Nov 13, 2025 4.540 4.570 4.090 4.280 77,436 -0.30(-6.55%)
Nov 12, 2025 4.630 4.640 4.340 4.580 55,614 -0.03(-0.65%)
Nov 11, 2025 4.760 4.790 4.490 4.610 83,769 -0.19(-3.96%)
Nov 10, 2025 4.630 4.910 4.500 4.800 130,410 +0.56(+13.21%)
Nov 07, 2025 4.630 4.630 3.920 4.240 206,632 -0.39(-8.42%)
Nov 06, 2025 4.110 4.740 3.950 4.630 180,482 +0.50(+12.11%)
Nov 05, 2025 4.020 4.200 4.000 4.130 31,173 +0.14(+3.51%)
Nov 04, 2025 4.200 4.260 3.860 3.990 125,444 -0.32(-7.42%)
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.