Canada markets closed

5E Advanced Materials, Inc. (FEAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.4500+0.0400 (+2.84%)
At close: 04:00PM EDT
1.4500 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.39001.46001.35001.45001.450099,562
May 08, 20241.38001.46001.22001.41001.4100172,300
May 07, 20241.46001.46001.35001.38001.380072,000
May 06, 20241.40001.46001.35001.44001.4400146,900
May 03, 20241.28001.39001.23001.39001.3900167,800
May 02, 20241.23001.42001.16001.28001.2800326,900
May 01, 20241.23001.23001.13001.15001.1500105,600
Apr 30, 20241.09001.22001.09001.15001.1500129,100
Apr 29, 20241.18001.18001.09001.10001.1000125,200
Apr 26, 20241.13001.15001.10001.13001.130038,400
Apr 25, 20241.16001.16201.10001.11001.110069,400
Apr 24, 20241.24001.24001.14001.16001.160099,500
Apr 23, 20241.18001.33001.14001.26001.2600159,800
Apr 22, 20241.17501.21001.10001.20001.200068,900
Apr 19, 20241.18001.22001.14001.18001.1800115,400
Apr 18, 20241.16001.21001.13001.19001.190066,600
Apr 17, 20241.15001.19001.08001.15001.1500106,600
Apr 16, 20241.18001.22001.10001.15001.1500156,700
Apr 15, 20241.23001.24001.18001.21001.2100210,500
Apr 12, 20241.26001.31001.21001.22001.2200165,600
Apr 11, 20241.25001.27501.20001.26001.2600137,700
Apr 10, 20241.25001.29001.20001.26001.2600131,400
Apr 09, 20241.30001.34001.20001.27001.2700184,200
Apr 08, 20241.38001.43001.27001.27501.2750122,200
Apr 05, 20241.40001.41001.26001.38001.3800192,600
Apr 04, 20241.45001.51001.38501.40001.4000263,900
Apr 03, 20241.50001.66001.46001.48001.48001,017,400
Apr 02, 20241.30001.31001.25001.31001.3100139,500
Apr 01, 20241.34001.39501.25001.31001.3100108,400
Mar 28, 20241.34001.39001.31901.34001.3400111,200
Mar 27, 20241.25001.36701.25001.34001.3400143,300
Mar 26, 20241.22001.26501.20001.25001.2500100,700
Mar 25, 20241.25001.27001.20001.20001.2000260,100
Mar 22, 20241.23001.26001.22001.25001.250065,600
Mar 21, 20241.24001.32001.23001.27001.2700125,200
Mar 20, 20241.23001.26001.17001.24001.2400405,500
Mar 19, 20241.28001.36001.17001.20001.2000503,600
Mar 18, 20241.36001.37001.25001.26001.2600478,600
Mar 15, 20241.28001.51001.28001.32001.3200626,000
Mar 14, 20241.43001.51001.29001.29001.2900359,200
Mar 13, 20241.43001.51001.39001.39001.3900223,200
Mar 12, 20241.60001.60001.41001.44501.445090,900
Mar 11, 20241.62001.69001.56001.57001.570080,900
Mar 08, 20241.49001.66001.49001.64001.640090,200
Mar 07, 20241.46001.72001.45001.48001.4800193,100
Mar 06, 20241.50001.54001.40001.43001.430077,000
Mar 05, 20241.58001.66001.43001.46001.4600136,700
Mar 04, 20241.69001.87001.56001.61001.6100133,600
Mar 01, 20241.75001.85001.62001.66001.6600182,400
Feb 29, 20242.10002.10001.80001.81001.8100241,500
Feb 28, 20241.96002.42901.95001.99001.9900413,300
Feb 27, 20241.49002.48001.49001.86001.8600763,100
Feb 26, 20241.25001.49001.19501.48001.4800250,800
Feb 23, 20241.05001.24001.05001.18001.1800135,700
Feb 22, 20241.15001.18001.03001.05001.0500173,800
Feb 21, 20241.15001.23001.09001.13001.1300120,600
Feb 20, 20241.30001.31001.16001.16501.1650168,200
Feb 16, 20241.40001.41001.25001.30001.300099,000
Feb 15, 20241.32001.41001.28001.38001.3800144,600
Feb 14, 20241.24001.33001.22001.33001.330091,900
Feb 13, 20241.23001.25001.17001.22001.2200162,900
Feb 12, 20241.26001.33001.24001.27001.2700165,600
Feb 09, 20241.29001.33001.26001.26001.260097,500
Feb 08, 20241.31001.35001.25001.30501.305065,500
Feb 07, 20241.31001.31101.17001.31001.3100116,300
Feb 06, 20241.26001.36001.26001.34001.340055,500
Feb 05, 20241.28001.32501.27001.27001.2700128,700
Feb 02, 20241.36001.41001.25001.30001.300070,700
Feb 01, 20241.43001.47901.30001.36001.360086,300
Jan 31, 20241.46001.49001.41001.42001.420059,100
Jan 30, 20241.46001.53301.42001.43001.4300111,100
Jan 29, 20241.38001.50001.28001.49001.4900103,000
Jan 26, 20241.25001.40001.25001.36001.360088,400
Jan 25, 20241.31001.34001.27001.29001.2900118,400
Jan 24, 20241.24001.32001.21001.25001.2500116,900
Jan 23, 20241.24001.24001.11001.18001.180072,900
Jan 22, 20241.20001.29001.18001.20001.2000130,100
Jan 19, 20241.21001.21001.11001.20001.2000250,700
Jan 18, 20241.29001.30001.12001.20501.2050140,500
Jan 17, 20241.32001.35001.26001.29001.2900151,800
Jan 16, 20241.45001.45901.32001.34001.3400154,100
Jan 12, 20241.36001.47501.32301.40001.4000169,400
Jan 11, 20241.40001.41501.30001.32001.3200285,700
Jan 10, 20241.38001.42001.35001.41001.4100104,900
Jan 09, 20241.40001.46001.35501.38001.3800157,900
Jan 08, 20241.41001.45001.35001.41001.4100145,900
Jan 05, 20241.43001.48001.39001.40001.4000150,900
Jan 04, 20241.42001.51001.37001.42001.4200202,800
Jan 03, 20241.60001.63001.38001.40001.4000442,800
Jan 02, 20241.42001.47001.37001.44001.4400247,500
Dec 29, 20231.38001.51001.38001.41001.4100198,000
Dec 28, 20231.42001.51001.32001.40001.40001,563,200
Dec 27, 20231.44001.48001.39001.42001.4200191,100
Dec 26, 20231.50001.51001.35001.42001.4200214,800
Dec 22, 20231.34001.50001.32001.47001.4700291,400
Dec 21, 20231.47001.53001.36001.38501.3850324,800
Dec 20, 20231.64001.72601.52001.55001.5500188,900
Dec 19, 20231.50001.65001.46001.63001.6300212,100
Dec 18, 20231.47001.61001.44001.51501.5150224,800
Dec 15, 20231.43001.43001.27001.40001.4000273,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...