Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| 5E Advanced Materials Inc | FEAM | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.11 | 8.59% | 1.39 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.28 | 1.23 | 1.39 | 1.39 | 1.28 |
FEAM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.13 | 1.42 | 1.09 | 1.20 | 145,056 | 0.26 | 23.01% |
| 1 Month | 1.40 | 1.43 | 1.08 | 1.22 | 135,600 | -0.01 | -0.71% |
| 3 Months | 1.29 | 2.48 | 1.03 | 1.38 | 200,759 | 0.10 | 7.75% |
| 6 Months | 2.59 | 2.61 | 1.03 | 1.47 | 188,917 | -1.20 | -46.33% |
| 1 Year | 4.30 | 4.96 | 1.03 | 2.32 | 173,749 | -2.91 | -67.67% |
| 3 Years | 30.00 | 50.00 | 1.03 | 8.95 | 198,295 | -28.61 | -95.37% |
| 5 Years | 30.00 | 50.00 | 1.03 | 8.95 | 198,295 | -28.61 | -95.37% |
FEAM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 1.39 | 0.11 | 8.59% | 1.28 | 1.39 | 1.23 | 167,847 |
| 03 May 2024 | 1.28 | 0.13 | 11.30% | 1.23 | 1.42 | 1.16 | 326,910 |
| 02 May 2024 | 1.15 | 0.00 | 0.00% | 1.23 | 1.23 | 1.13 | 105,615 |
| 01 May 2024 | 1.15 | 0.05 | 4.55% | 1.09 | 1.22 | 1.09 | 129,096 |
| 30 Apr 2024 | 1.10 | -0.03 | -2.65% | 1.18 | 1.18 | 1.09 | 125,224 |
| 27 Apr 2024 | 1.13 | 0.02 | 1.80% | 1.13 | 1.15 | 1.10 | 38,433 |
| 26 Apr 2024 | 1.11 | -0.05 | -4.31% | 1.16 | 1.1615 | 1.10 | 69,356 |
| 25 Apr 2024 | 1.16 | -0.10 | -7.94% | 1.24 | 1.24 | 1.14 | 99,458 |
| 24 Apr 2024 | 1.26 | 0.06 | 5.00% | 1.19 | 1.33 | 1.14 | 159,849 |
| 23 Apr 2024 | 1.20 | 0.02 | 1.69% | 1.19 | 1.21 | 1.10 | 68,900 |
| 20 Apr 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.2199 | 1.14 | 115,379 |
| 19 Apr 2024 | 1.19 | 0.03 | 2.59% | 1.16 | 1.21 | 1.13 | 66,560 |
| 18 Apr 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.19 | 1.08 | 106,579 |
| 17 Apr 2024 | 1.15 | -0.06 | -4.96% | 1.18 | 1.22 | 1.10 | 156,678 |
| 16 Apr 2024 | 1.21 | -0.01 | -0.82% | 1.23 | 1.24 | 1.18 | 210,487 |
| 13 Apr 2024 | 1.22 | -0.04 | -3.17% | 1.26 | 1.31 | 1.21 | 165,642 |
| 12 Apr 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.275 | 1.20 | 137,373 |
| 11 Apr 2024 | 1.26 | -0.01 | -0.79% | 1.25 | 1.29 | 1.20 | 131,410 |
| 10 Apr 2024 | 1.27 | -0.01 | -0.39% | 1.30 | 1.34 | 1.20 | 184,245 |
| 09 Apr 2024 | 1.275 | -0.11 | -7.61% | 1.38 | 1.43 | 1.27 | 122,230 |
| 06 Apr 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.41 | 1.26 | 192,570 |
