Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
5E Advanced Materials, Inc. - Common Stock
(NQ:
FEAM
)
1.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
May 01, 2024
1.230
1.230
1.130
1.150
105,615
+0.00(+0.00%)
Apr 30, 2024
1.090
1.220
1.090
1.150
129,096
+0.05(+4.55%)
Apr 29, 2024
1.180
1.180
1.090
1.100
125,224
-0.03(-2.65%)
Apr 26, 2024
1.130
1.150
1.100
1.130
38,433
+0.02(+1.80%)
Apr 25, 2024
1.160
1.161
1.100
1.110
69,356
-0.05(-4.31%)
Apr 24, 2024
1.240
1.240
1.140
1.160
99,458
-0.10(-7.94%)
Apr 23, 2024
1.180
1.330
1.140
1.260
159,849
+0.06(+5.00%)
Apr 22, 2024
1.170
1.210
1.100
1.200
68,900
+0.02(+1.69%)
Apr 19, 2024
1.180
1.220
1.140
1.180
115,379
-0.01(-0.84%)
Apr 18, 2024
1.160
1.210
1.130
1.190
66,560
+0.04(+3.48%)
Apr 17, 2024
1.150
1.190
1.080
1.150
106,579
+0.00(+0.00%)
Apr 16, 2024
1.180
1.220
1.100
1.150
156,678
-0.06(-4.96%)
Apr 15, 2024
1.230
1.240
1.180
1.210
210,487
-0.01(-0.82%)
Apr 12, 2024
1.260
1.310
1.210
1.220
165,642
-0.04(-3.17%)
Apr 11, 2024
1.250
1.275
1.200
1.260
137,623
+0.00(+0.00%)
Apr 10, 2024
1.250
1.290
1.200
1.260
131,535
-0.01(-0.79%)
Apr 09, 2024
1.300
1.340
1.200
1.270
184,245
-0.00(-0.39%)
Apr 08, 2024
1.380
1.430
1.270
1.275
122,230
-0.10(-7.61%)
Apr 05, 2024
1.400
1.410
1.260
1.380
192,570
-0.02(-1.43%)
Apr 04, 2024
1.450
1.510
1.385
1.400
263,960
-0.08(-5.41%)
Apr 03, 2024
1.500
1.660
1.460
1.480
1,017,019
+0.17(+12.98%)
Apr 02, 2024
1.300
1.310
1.250
1.310
132,576
+0.00(+0.00%)
Apr 01, 2024
1.340
1.395
1.250
1.310
108,361
-0.03(-2.24%)
Mar 28, 2024
1.340
1.390
1.319
1.340
111,234
+0.00(+0.00%)
Mar 27, 2024
1.250
1.367
1.250
1.340
143,270
+0.09(+7.20%)
Mar 26, 2024
1.220
1.265
1.200
1.250
100,676
+0.05(+4.17%)
Mar 25, 2024
1.250
1.270
1.200
1.200
260,082
-0.05(-4.00%)
Mar 22, 2024
1.230
1.260
1.220
1.250
65,622
-0.02(-1.57%)
Mar 21, 2024
1.240
1.320
1.230
1.270
125,321
+0.03(+2.42%)
Mar 20, 2024
1.230
1.260
1.170
1.240
405,522
+0.04(+3.33%)
Mar 19, 2024
1.280
1.360
1.170
1.200
503,645
-0.06(-4.76%)
Mar 18, 2024
1.360
1.370
1.250
1.260
478,611
-0.06(-4.55%)
Mar 15, 2024
1.280
1.510
1.280
1.320
625,951
+0.03(+2.33%)
Mar 14, 2024
1.430
1.510
1.290
1.290
359,363
-0.10(-7.19%)
Mar 13, 2024
1.430
1.510
1.390
1.390
223,224
-0.06(-3.81%)
Mar 12, 2024
1.600
1.600
1.410
1.445
90,893
-0.12(-7.96%)
Mar 11, 2024
1.620
1.690
1.560
1.570
80,910
-0.07(-4.27%)
Mar 08, 2024
1.490
1.660
1.490
1.640
90,158
+0.16(+10.81%)
Mar 07, 2024
1.460
1.720
1.450
1.480
193,121
+0.05(+3.50%)
Mar 06, 2024
1.500
1.540
1.400
1.430
77,025
-0.03(-2.05%)
Mar 05, 2024
1.580
1.660
1.430
1.460
136,739
-0.15(-9.32%)
Mar 04, 2024
1.690
1.870
1.560
1.610
133,598
-0.05(-3.01%)
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
.