5E Advanced Materials Inc (FEAM) Historical Stock Data
0.47 ↑0.02 (3.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEAM is down -1.22% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.46 | 0.47 | ↑$0.01 (2.17%) | 0.46 | 0.50 | 55.31K |
| 2024-12-19 | 0.50 | 0.45 | ↓$0.05 (-9.28%) | 0.45 | 0.51 | 90.33K |
| 2024-12-18 | 0.45 | 0.48 | ↑$0.04 (8.97%) | 0.42 | 0.51 | 234.61K |
| 2024-12-17 | 0.44 | 0.43 | ↓$0.01 (-2.27%) | 0.41 | 0.46 | 44.70K |
| 2024-12-16 | 0.45 | 0.43 | ↓$0.02 (-4.74%) | 0.40 | 0.48 | 137.35K |
| 2024-12-13 | 0.43 | 0.43 | ↑$0.00 (0.00%) | 0.43 | 0.51 | 47.36K |
| 2024-12-12 | 0.44 | 0.42 | ↓$0.02 (-3.98%) | 0.41 | 0.45 | 32.89K |
| 2024-12-11 | 0.45 | 0.44 | ↓$0.01 (-2.27%) | 0.40 | 0.50 | 90.19K |
| 2024-12-10 | 0.44 | 0.45 | ↑$0.01 (2.32%) | 0.40 | 0.46 | 45.82K |
| 2024-12-09 | 0.42 | 0.44 | ↑$0.02 (4.69%) | 0.38 | 0.45 | 79.78K |
| 2024-12-06 | 0.45 | 0.43 | ↓$0.02 (-4.89%) | 0.42 | 0.48 | 53.65K |
| 2024-12-05 | 0.47 | 0.42 | ↓$0.05 (-10.64%) | 0.41 | 0.47 | 114.53K |
| 2024-12-04 | 0.45 | 0.43 | ↓$0.02 (-4.22%) | 0.43 | 0.48 | 58.38K |
| 2024-12-03 | 0.43 | 0.45 | ↑$0.02 (4.17%) | 0.43 | 0.48 | 47.69K |
| 2024-12-02 | 0.45 | 0.47 | ↑$0.02 (4.19%) | 0.45 | 0.52 | 71.19K |
| 2024-11-29 | 0.48 | 0.45 | ↓$0.03 (-6.63%) | 0.44 | 0.50 | 14.79K |
| 2024-11-27 | 0.46 | 0.46 | ↓$0.00 (-0.07%) | 0.46 | 0.49 | 60.93K |
| 2024-11-26 | 0.49 | 0.46 | ↓$0.03 (-6.43%) | 0.43 | 0.50 | 70.46K |
| 2024-11-25 | 0.53 | 0.46 | ↓$0.07 (-12.65%) | 0.46 | 0.53 | 136.71K |
| 2024-11-22 | 0.49 | 0.50 | ↑$0.01 (2.31%) | 0.49 | 0.53 | 96.15K |
| 2024-11-21 | 0.44 | 0.46 | ↑$0.02 (4.07%) | 0.43 | 0.47 | 68.33K |
| 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 |
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.