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)

3.990 +0.080 (+2.05%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 4.630 4.850 4.000 4.310 147,202 -0.44(-9.26%)
Oct 31, 2025 4.930 5.009 4.510 4.750 101,347 -0.21(-4.23%)
Oct 30, 2025 4.900 5.060 4.710 4.960 78,502 +0.05(+1.02%)
Oct 29, 2025 5.060 5.358 4.900 4.910 105,066 -0.11(-2.19%)
Oct 28, 2025 5.190 5.300 4.819 5.020 132,550 -0.21(-4.02%)
Oct 27, 2025 6.030 6.030 4.800 5.230 231,041 -0.80(-13.27%)
Oct 24, 2025 5.520 6.070 5.260 6.030 86,302 +0.49(+8.84%)
Oct 23, 2025 5.310 5.610 5.120 5.540 96,656 +0.33(+6.33%)
Oct 22, 2025 5.640 5.672 4.490 5.210 381,465 -0.44(-7.79%)
Oct 21, 2025 6.170 6.170 5.570 5.650 144,827 -0.55(-8.87%)
Oct 20, 2025 6.560 6.848 6.145 6.200 145,815 -0.24(-3.73%)
Oct 17, 2025 5.750 6.440 5.350 6.440 247,578 +0.46(+7.69%)
Oct 16, 2025 6.510 7.240 5.830 5.980 407,858 -0.36(-5.68%)
Oct 15, 2025 7.400 7.460 6.080 6.340 367,690 -0.70(-9.88%)
Oct 14, 2025 7.240 7.350 6.150 7.035 510,790 +0.19(+2.70%)
Oct 13, 2025 6.330 6.950 5.983 6.850 663,210 +1.19(+21.02%)
Oct 10, 2025 4.990 7.500 4.660 5.660 1,805,915 +0.68(+13.65%)
Oct 09, 2025 5.350 5.480 4.750 4.980 253,480 -0.24(-4.60%)
Oct 08, 2025 4.500 5.500 4.500 5.220 463,929 +0.62(+13.48%)
Oct 07, 2025 4.450 4.639 4.000 4.600 303,341 +0.16(+3.60%)
Oct 06, 2025 4.500 4.790 4.320 4.440 546,061 +0.35(+8.56%)
Oct 03, 2025 3.620 4.150 3.520 4.090 336,236 +0.55(+15.54%)
Oct 02, 2025 3.550 3.670 3.458 3.540 70,268 +0.11(+3.21%)
Oct 01, 2025 3.500 3.550 3.310 3.430 96,617 -0.06(-1.72%)
Sep 30, 2025 3.720 3.741 3.424 3.490 131,038 -0.18(-4.90%)
Sep 29, 2025 3.810 3.850 3.650 3.670 155,942 +0.01(+0.27%)
Sep 26, 2025 3.740 3.770 3.600 3.660 67,965 +0.02(+0.55%)
Sep 25, 2025 3.780 3.780 3.580 3.640 52,976 -0.11(-2.93%)
Sep 24, 2025 3.650 3.850 3.610 3.750 54,254 +0.10(+2.74%)
Sep 23, 2025 3.760 3.820 3.615 3.650 55,142 -0.15(-3.95%)
Sep 22, 2025 3.990 4.005 3.750 3.800 31,103 -0.11(-2.81%)
Sep 19, 2025 4.020 4.040 3.770 3.910 90,939 -0.08(-2.01%)
Sep 18, 2025 4.120 4.120 3.860 3.990 51,055 +0.00(+0.00%)
Sep 17, 2025 3.980 4.080 3.850 3.990 44,543 +0.02(+0.50%)
Sep 16, 2025 4.040 4.065 3.910 3.970 40,469 +0.08(+2.06%)
Sep 15, 2025 3.800 4.000 3.724 3.890 42,666 +0.07(+1.83%)
Sep 12, 2025 4.100 4.140 3.800 3.820 40,925 -0.32(-7.73%)
Sep 11, 2025 4.060 4.160 3.970 4.140 56,926 +0.06(+1.47%)
Sep 10, 2025 4.200 4.250 4.060 4.080 103,024 -0.10(-2.39%)
Sep 09, 2025 3.840 4.500 3.750 4.180 306,304 +0.46(+12.37%)
Sep 08, 2025 3.540 3.750 3.400 3.720 127,906 +0.28(+8.14%)
Sep 05, 2025 3.460 3.540 3.350 3.440 80,885 +0.05(+1.47%)
Sep 04, 2025 3.490 3.575 3.356 3.390 75,618 -0.02(-0.59%)
Sep 03, 2025 3.500 3.683 3.380 3.410 150,562 -0.09(-2.57%)
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.