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)

1.760 -0.010 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2026 1.780 1.790 1.670 1.760 105,803 -0.01(-0.56%)
Apr 30, 2026 1.800 1.810 1.675 1.770 159,114 -0.01(-0.56%)
Apr 29, 2026 1.750 1.880 1.725 1.780 268,719 +0.03(+1.71%)
Apr 28, 2026 1.600 1.760 1.520 1.750 333,527 +0.12(+7.36%)
Apr 27, 2026 1.560 1.650 1.500 1.630 219,983 +0.07(+4.49%)
Apr 24, 2026 1.560 1.575 1.450 1.560 146,943 +0.02(+1.30%)
Apr 23, 2026 1.550 1.577 1.470 1.540 159,390 +0.00(+0.00%)
Apr 22, 2026 1.560 1.560 1.500 1.540 104,562 -0.02(-1.28%)
Apr 21, 2026 1.600 1.685 1.550 1.560 167,519 -0.06(-3.70%)
Apr 20, 2026 1.530 1.628 1.455 1.620 271,153 +0.05(+3.18%)
Apr 17, 2026 1.550 1.700 1.430 1.570 556,158 -0.02(-1.26%)
Apr 16, 2026 1.670 1.760 1.580 1.590 369,461 -0.08(-4.79%)
Apr 15, 2026 1.670 1.730 1.610 1.670 259,913 +0.01(+0.60%)
Apr 14, 2026 1.520 1.802 1.520 1.660 684,322 +0.19(+12.93%)
Apr 13, 2026 1.500 1.540 1.410 1.470 282,500 -0.03(-2.00%)
Apr 10, 2026 1.540 1.640 1.465 1.500 113,610 -0.02(-1.32%)
Apr 09, 2026 1.650 1.670 1.490 1.520 151,344 -0.12(-7.32%)
Apr 08, 2026 1.580 1.680 1.560 1.640 163,006 +0.13(+8.61%)
Apr 07, 2026 1.520 1.600 1.451 1.510 75,976 +0.01(+0.67%)
Apr 06, 2026 1.470 1.540 1.420 1.500 152,554 +0.04(+2.74%)
Apr 02, 2026 1.340 1.470 1.290 1.460 94,145 +0.10(+7.35%)
Apr 01, 2026 1.440 1.490 1.360 1.360 142,149 -0.04(-2.86%)
Mar 31, 2026 1.240 1.460 1.230 1.400 248,779 +0.18(+14.75%)
Mar 30, 2026 1.320 1.337 1.170 1.220 241,667 -0.09(-6.87%)
Mar 27, 2026 1.450 1.511 1.250 1.310 490,463 -0.13(-9.03%)
Mar 26, 2026 1.580 1.607 1.420 1.440 328,017 -0.08(-5.26%)
Mar 25, 2026 1.550 1.610 1.450 1.520 215,018 +0.02(+1.33%)
Mar 24, 2026 1.550 1.610 1.500 1.500 310,193 -0.05(-3.23%)
Mar 23, 2026 1.600 1.640 1.510 1.550 236,247 -0.04(-2.52%)
Mar 20, 2026 1.730 1.780 1.585 1.590 858,938 -0.07(-4.22%)
Mar 19, 2026 1.770 1.785 1.635 1.660 264,856 -0.06(-3.49%)
Mar 18, 2026 1.750 1.865 1.700 1.720 286,208 -0.07(-3.91%)
Mar 17, 2026 1.820 1.920 1.790 1.790 109,015 -0.03(-1.65%)
Mar 16, 2026 1.800 1.940 1.781 1.820 216,828 +0.02(+1.11%)
Mar 13, 2026 1.880 1.930 1.770 1.800 176,314 -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%)
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.