Free Trial

5E Advanced Materials (FEAM) Stock Chart & Stock Price History

5E Advanced Materials logo
$0.44 0.00 (0.00%)
(As of 11/20/2024 ET)

5E Advanced Materials Stock Price Performance

5 Day
Performance
-5.96%
1 Month
Performance
-26.92%
3 Month
Performance
-48.37%
6 Month
Performance
-72.03%
Year-To-Date
Performance
-68.65%
1 Year
Performance
-77.90%
Receive FEAM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 5E Advanced Materials and its competitors with MarketBeat's FREE daily newsletter.

FEAM Stock Chart for Thursday, November, 21, 2024

5E Advanced Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.44$0.44
+0.32%
$0.48$0.4327,819 shs$30.45 million
11/19/2024$0.45$0.44
-0.99%
$0.47$0.4346,350 shs$30.35 million
11/18/2024$0.47$0.45
-5.32%
$0.48$0.4468,626 shs$30.65 million
11/15/2024$0.46$0.47
+2.17%
$0.48$0.4529,296 shs$32.37 million
11/14/2024$0.46$0.46
-0.22%
$0.47$0.4545,470 shs$31.69 million
11/13/2024$0.48$0.46
-3.96%
$0.50$0.4557,886 shs$31.75 million
11/12/2024$0.47$0.48
+2.13%
$0.48$0.4538,040 shs$33.06 million
11/11/2024$0.50$0.47
-5.24%
$0.51$0.4643,400 shs$32.38 million
11/08/2024$0.47$0.50
+5.53%
$0.56$0.47120,887 shs$34.17 million
11/07/2024$0.48$0.47
-2.41%
$0.53$0.4691,999 shs$32.36 million
11/06/2024$0.46$0.48
+3.79%
$0.50$0.4751,043 shs$33.16 million
11/05/2024$0.46$0.46
+0.87%
$0.50$0.42102,890 shs$31.95 million
11/04/2024$0.46$0.46
-0.28%
$0.50$0.4452,688 shs$31.68 million
11/01/2024$0.49$0.46
-5.86%
$0.50$0.4377,482 shs$31.77 million
10/31/2024$0.47$0.49
+5.35%
$0.50$0.4649,720 shs$33.74 million
10/30/2024$0.50$0.47
-6.04%
$0.50$0.4554,041 shs$29.43 million
10/29/2024$0.52$0.50
-4.07%
$0.50$0.43106,647 shs$31.33 million
10/28/2024$0.54$0.52
-3.98%
$0.54$0.4982,948 shs$32.66 million
10/25/2024$0.50$0.54
+7.85%
$0.56$0.50118,125 shs$34.01 million
10/24/2024$0.55$0.50
-10.05%
$0.56$0.50144,820 shs$31.54 million
10/23/2024$0.53$0.55
+4.14%
$0.58$0.5089,107 shs$35.06 million
10/22/2024$0.60$0.53
-12.04%
$0.60$0.50100,929 shs$33.67 million
10/21/2024$0.60$0.60
+0.63%
$0.69$0.56196,012 shs$38.28 million


This page (NASDAQ:FEAM) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners