Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

5E Advanced Materials, Inc. - Common Stock (NQ: FEAM )

1.190 +0.040 (+3.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	1.750	1.850	1.620	1.660	182,435	-0.15(-8.29%)
Feb 29, 2024	2.100	2.100	1.800	1.810	241,546	-0.18(-9.05%)
Feb 28, 2024	1.960	2.429	1.950	1.990	410,183	+0.13(+6.99%)
Feb 27, 2024	1.490	2.480	1.490	1.860	761,823	+0.38(+25.68%)
Feb 26, 2024	1.250	1.490	1.195	1.480	250,685	+0.30(+25.42%)
Feb 23, 2024	1.050	1.240	1.050	1.180	135,713	+0.13(+12.38%)
Feb 22, 2024	1.150	1.180	1.030	1.050	173,776	-0.08(-7.08%)
Feb 21, 2024	1.150	1.230	1.090	1.130	120,602	-0.04(-3.00%)
Feb 20, 2024	1.300	1.310	1.160	1.165	168,233	-0.14(-10.38%)
Feb 16, 2024	1.400	1.410	1.250	1.300	98,964	-0.08(-5.80%)
Feb 15, 2024	1.320	1.410	1.280	1.380	144,646	+0.05(+3.76%)
Feb 14, 2024	1.240	1.330	1.220	1.330	91,869	+0.11(+9.02%)
Feb 13, 2024	1.230	1.250	1.170	1.220	162,921	-0.05(-3.94%)
Feb 12, 2024	1.260	1.330	1.240	1.270	165,596	+0.01(+0.79%)
Feb 09, 2024	1.290	1.330	1.260	1.260	97,450	-0.04(-3.45%)
Feb 08, 2024	1.310	1.350	1.250	1.305	65,465	-0.01(-0.38%)
Feb 07, 2024	1.310	1.311	1.170	1.310	116,310	-0.03(-2.24%)
Feb 06, 2024	1.260	1.360	1.260	1.340	55,459	+0.07(+5.51%)
Feb 05, 2024	1.280	1.325	1.270	1.270	128,745	-0.03(-2.31%)
Feb 02, 2024	1.360	1.410	1.250	1.300	70,739	-0.06(-4.41%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

5E Advanced Materials, Inc. - Common Stock (NQ: FEAM )

Historical Prices