5E Advanced Materials Inc (FEAM) Historical Stock Data
0.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEAM is down -1.04% a day on average. There have been 14 days where 5E Advanced Materials Inc closed green and 16 days where FEAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.44 | 0.44 | ↑$0.00 (0.32%) | 0.43 | 0.48 | 27.82K |
| 2024-11-19 | 0.46 | 0.44 | ↓$0.02 (-3.59%) | 0.43 | 0.47 | 46.69K |
| 2024-11-18 | 0.47 | 0.45 | ↓$0.03 (-5.32%) | 0.44 | 0.48 | 68.63K |
| 2024-11-15 | 0.46 | 0.47 | ↑$0.02 (3.30%) | 0.45 | 0.48 | 29.30K |
| 2024-11-14 | 0.46 | 0.46 | ↓$0.00 (-0.22%) | 0.45 | 0.47 | 45.47K |
| 2024-11-13 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.45 | 0.50 | 57.99K |
| 2024-11-12 | 0.46 | 0.48 | ↑$0.02 (4.35%) | 0.45 | 0.48 | 38.32K |
| 2024-11-11 | 0.50 | 0.47 | ↓$0.03 (-5.66%) | 0.46 | 0.51 | 43.90K |
| 2024-11-08 | 0.47 | 0.50 | ↑$0.03 (5.53%) | 0.47 | 0.56 | 120.90K |
| 2024-11-07 | 0.50 | 0.47 | ↓$0.03 (-6.00%) | 0.46 | 0.53 | 92K |
| 2024-11-06 | 0.49 | 0.48 | ↓$0.01 (-1.71%) | 0.47 | 0.50 | 53.09K |
| 2024-11-05 | 0.44 | 0.46 | ↑$0.02 (4.50%) | 0.42 | 0.50 | 102.89K |
| 2024-11-04 | 0.50 | 0.46 | ↓$0.04 (-7.82%) | 0.44 | 0.50 | 54.11K |
| 2024-11-01 | 0.45 | 0.46 | ↑$0.01 (1.70%) | 0.41 | 0.50 | 77.60K |
| 2024-10-31 | 0.47 | 0.49 | ↑$0.02 (4.26%) | 0.46 | 0.50 | 49.74K |
| 2024-10-30 | 0.49 | 0.47 | ↓$0.02 (-4.69%) | 0.45 | 0.50 | 54.24K |
| 2024-10-29 | 0.48 | 0.50 | ↑$0.02 (3.13%) | 0.43 | 0.50 | 106.65K |
| 2024-10-28 | 0.54 | 0.52 | ↓$0.02 (-4.36%) | 0.49 | 0.54 | 82.97K |
| 2024-10-25 | 0.50 | 0.54 | ↑$0.04 (7.48%) | 0.50 | 0.57 | 118.43K |
| 2024-10-24 | 0.55 | 0.50 | ↓$0.05 (-9.40%) | 0.50 | 0.56 | 145.28K |
| 2024-10-23 | 0.55 | 0.55 | ↑$0.00 (0.73%) | 0.50 | 0.58 | 89.14K |
| 2024-10-22 | 0.60 | 0.53 | ↓$0.07 (-11.33%) | 0.50 | 0.60 | 101.19K |
| 2024-10-21 | 0.64 | 0.60 | ↓$0.04 (-5.50%) | 0.56 | 0.69 | 196.37K |
| 2024-10-18 | 0.61 | 0.60 | ↓$0.01 (-1.48%) | 0.60 | 0.64 | 6.89K |
| 2024-10-17 | 0.64 | 0.63 | ↓$0.01 (-2.13%) | 0.60 | 0.64 | 42.91K |
| 2024-10-16 | 0.60 | 0.63 | ↑$0.03 (4.67%) | 0.60 | 0.64 | 24K |
| 2024-10-15 | 0.62 | 0.63 | ↑$0.01 (1.19%) | 0.60 | 0.69 | 65K |
| 2024-10-14 | 0.61 | 0.62 | ↑$0.01 (1.36%) | 0.57 | 0.64 | 58.59K |
| 2024-10-11 | 0.65 | 0.62 | ↓$0.03 (-4.31%) | 0.60 | 0.65 | 16.58K |
| 2024-10-10 | 0.65 | 0.65 | ↓$0.00 (-0.28%) | 0.60 | 0.66 | 212.44K |
Create an account or log in to view more rows.
$FEAM going green
$FEAM i hate money so im buying
$FEAM about to pop IMHO
$FEAM looking good today??
$FEAM News Plz.....
$FEAM I warned you all fairly you morons.
$FEAM Holding Pattern
$FEAM bear trap?
$FEAM Like if the Hedgies are fucked
$FEAM has just been halted from trading.