FEAM Quote, Trading Chart, 5E Advanced Materials Inc.

home / stock / feam / feam quote

Stock Information
Company Name: 5E Advanced Materials Inc.
Stock Symbol: FEAM
Market: NASDAQ
Website: 5eadvancedmaterials.com
Menu
FEAM FEAM Quote FEAM Short FEAM News FEAM Articles FEAM Message Board
Get FEAM Alerts

News, Short Squeeze, Breakout and More Instantly...
FEAM Quote
Last:$1.05
Change Percent:0.0%
Open:$1.07
Previous Close:$1.05
High:$1.1
Low:$1
Volume:116,203
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FEAM Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$1.07
Close:$1.05
High:$1.1
Low:$1
Volume:116,203
Date:2024-07-16
Open:$1.1
Close:$1.07
High:$1.12
Low:$1.0129
Volume:89,740
Date:2024-07-15
Open:$1.08
Close:$1.01
High:$1.1
Low:$1
Volume:89,705
Date:2024-07-12
Open:$1.15
Close:$1.08
High:$1.15
Low:$1.06
Volume:106,314
Date:2024-07-11
Open:$1.1
Close:$1.14
High:$1.18
Low:$1.06
Volume:140,724
Date:2024-07-10
Open:$1.04
Close:$1.09
High:$1.18
Low:$1
Volume:132,618
Date:2024-07-09
Open:$1.23
Close:$1.06
High:$1.23
Low:$0.99
Volume:275,570
Date:2024-07-08
Open:$1.28
Close:$1.22
High:$1.28
Low:$1.165
Volume:136,409
Date:2024-07-05
Open:$1.24
Close:$1.24
High:$1.25
Low:$1.2
Volume:57,152
Date:2024-07-04
Open:$1.24
Close:$1.24
High:$1.29
Low:$1.19
Volume:431,625
Date:2024-07-03
Open:$1.24
Close:$1.24
High:$1.29
Low:$1.19
Volume:431,625
Date:2024-07-02
Open:$1.32
Close:$1.23
High:$1.32
Low:$1.21
Volume:137,908
Date:2024-07-01
Open:$1.37
Close:$1.3
High:$1.37
Low:$1.21
Volume:443,315
Date:2024-06-28
Open:$1.46
Close:$1.21
High:$1.47
Low:$1.19
Volume:4,523,511
Date:2024-06-27
Open:$1.32
Close:$1.44
High:$1.44
Low:$1.2
Volume:313,144
Date:2024-06-26
Open:$1.28
Close:$1.33
High:$1.42
Low:$1.241
Volume:203,274
Date:2024-06-25
Open:$1.26
Close:$1.26
High:$1.28
Low:$1.24
Volume:111,427
Date:2024-06-24
Open:$1.24
Close:$1.28
High:$1.3
Low:$1.2301
Volume:115,601
Date:2024-06-21
Open:$1.3
Close:$1.24
High:$1.33
Low:$1.22
Volume:204,038
Date:2024-06-20
Open:$1.22
Close:$1.32
High:$1.355
Low:$1.2
Volume:94,673