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 )

0.8610 -0.0190 (-2.16%)
Streaming Delayed Price Updated: 12:03 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.370 1.370 1.210 1.300 443,315 +0.09(+7.44%)
Jun 28, 2024 1.460 1.470 1.190 1.210 4,523,511 -0.23(-15.97%)
Jun 27, 2024 1.320 1.440 1.200 1.440 313,144 +0.11(+8.27%)
Jun 26, 2024 1.280 1.420 1.241 1.330 203,274 +0.07(+5.56%)
Jun 25, 2024 1.260 1.280 1.240 1.260 111,427 -0.02(-1.56%)
Jun 24, 2024 1.240 1.300 1.230 1.280 115,601 +0.04(+3.23%)
Jun 21, 2024 1.300 1.330 1.220 1.240 204,038 -0.08(-6.06%)
Jun 20, 2024 1.220 1.355 1.200 1.320 94,673 +0.11(+9.09%)
Jun 18, 2024 1.240 1.290 1.200 1.210 53,069 -0.03(-2.42%)
Jun 17, 2024 1.250 1.270 1.140 1.240 209,028 -0.03(-2.36%)
Jun 14, 2024 1.430 1.430 1.240 1.270 113,850 -0.10(-7.30%)
Jun 13, 2024 1.420 1.420 1.360 1.370 114,070 -0.07(-4.86%)
Jun 12, 2024 1.480 1.610 1.420 1.440 113,214 +0.00(+0.00%)
Jun 11, 2024 1.410 1.460 1.410 1.440 141,452 -0.01(-0.69%)
Jun 10, 2024 1.460 1.480 1.450 1.450 75,999 +0.00(+0.00%)
Jun 07, 2024 1.470 1.480 1.410 1.450 91,121 -0.03(-2.03%)
Jun 06, 2024 1.480 1.560 1.450 1.480 106,381 -0.01(-0.67%)
Jun 05, 2024 1.480 1.490 1.460 1.490 87,343 +0.03(+2.05%)
Jun 04, 2024 1.450 1.480 1.410 1.460 104,076 +0.01(+0.69%)
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.


 

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.