Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries 5E Advanced Materials, Inc. - Common Stock (NQ: FEAM ) 1.140 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jun 03, 2024 1.460 1.470 1.425 1.450 148,843 +0.01(+0.69%) May 31, 2024 1.530 1.539 1.405 1.440 119,814 -0.07(-4.95%) May 30, 2024 1.550 1.550 1.500 1.515 178,440 -0.02(-0.98%) May 29, 2024 1.780 1.780 1.510 1.530 212,834 -0.31(-16.85%) May 28, 2024 1.800 1.840 1.590 1.840 257,354 +0.01(+0.55%) May 24, 2024 1.760 1.840 1.690 1.830 334,387 +0.04(+2.23%) May 23, 2024 1.600 1.995 1.600 1.790 926,623 +0.20(+12.58%) May 22, 2024 1.560 1.590 1.480 1.590 131,392 +0.01(+0.63%) May 21, 2024 1.430 1.590 1.430 1.580 75,739 +0.15(+10.49%) May 20, 2024 1.500 1.520 1.430 1.430 59,145 -0.07(-4.67%) May 17, 2024 1.450 1.550 1.418 1.500 76,939 +0.06(+4.17%) May 16, 2024 1.500 1.510 1.410 1.440 61,668 -0.04(-2.37%) May 15, 2024 1.620 1.620 1.450 1.475 87,041 -0.12(-7.81%) May 14, 2024 1.460 1.660 1.440 1.600 165,080 +0.16(+11.11%) May 13, 2024 1.460 1.460 1.400 1.440 74,578 +0.01(+0.70%) May 10, 2024 1.450 1.450 1.400 1.430 116,061 -0.02(-1.38%) May 09, 2024 1.390 1.460 1.350 1.450 99,563 +0.04(+2.84%) May 08, 2024 1.380 1.460 1.191 1.410 219,583 +0.03(+2.17%) May 07, 2024 1.460 1.460 1.350 1.380 71,990 -0.06(-4.17%) May 06, 2024 1.400 1.460 1.350 1.440 146,894 +0.05(+3.60%) May 03, 2024 1.280 1.390 1.230 1.390 167,847 +0.11(+8.59%) May 02, 2024 1.230 1.420 1.160 1.280 326,950 +0.13(+11.30%) 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.