Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

5E Advanced Materials, Inc. - Common Stock (NQ:FEAM)

3.720 -0.280 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 3.928 4.350 3.928 4.000 7,482 +0.06(+1.52%)
Apr 01, 2025 3.810 4.090 3.810 3.940 4,839 +0.11(+2.87%)
Mar 31, 2025 3.860 4.070 3.800 3.830 6,999 -0.27(-6.58%)
Mar 28, 2025 3.810 4.340 3.810 4.100 4,968 +0.05(+1.22%)
Mar 27, 2025 4.260 4.270 3.800 4.050 4,626 -0.36(-8.16%)
Mar 26, 2025 4.340 4.470 4.213 4.410 15,021 +0.13(+3.04%)
Mar 25, 2025 4.221 4.370 4.171 4.280 10,839 +0.30(+7.54%)
Mar 24, 2025 4.250 4.330 3.815 3.980 29,238 -0.35(-8.08%)
Mar 21, 2025 4.200 4.390 4.030 4.330 20,603 +0.13(+3.10%)
Mar 20, 2025 4.010 4.370 3.970 4.200 21,235 +0.19(+4.74%)
Mar 19, 2025 3.480 4.060 3.312 4.010 85,665 +0.10(+2.56%)
Mar 18, 2025 3.960 5.890 3.910 3.910 747,635 +0.20(+5.39%)
Mar 17, 2025 3.550 3.855 3.540 3.710 17,037 +0.37(+11.12%)
Mar 14, 2025 3.270 3.500 3.150 3.339 13,170 +0.19(+5.99%)
Mar 13, 2025 3.320 3.320 3.050 3.150 4,672 -0.02(-0.63%)
Mar 12, 2025 3.530 3.740 2.820 3.170 63,722 +0.04(+1.28%)
Mar 11, 2025 3.500 3.500 3.050 3.130 9,869 -0.48(-13.30%)
Mar 10, 2025 3.900 3.900 3.500 3.610 17,659 -0.17(-4.50%)
Mar 07, 2025 4.490 4.660 3.040 3.780 66,880 -0.46(-10.85%)
Mar 06, 2025 4.010 4.600 4.010 4.240 14,847 -0.02(-0.47%)
Mar 05, 2025 4.050 4.490 3.720 4.260 21,798 +0.21(+5.19%)
Mar 04, 2025 3.930 4.090 3.630 4.050 21,348 +0.25(+6.58%)
Mar 03, 2025 4.600 4.610 3.790 3.800 63,756 -0.86(-18.45%)
Feb 28, 2025 4.750 5.150 4.635 4.660 18,322 -0.12(-2.51%)
Feb 27, 2025 4.930 5.429 4.780 4.780 21,390 -0.15(-3.04%)
Feb 26, 2025 4.850 5.472 4.770 4.930 30,405 +0.13(+2.71%)
Feb 25, 2025 4.200 5.026 4.200 4.800 52,731 +0.68(+16.50%)
Feb 24, 2025 4.210 4.630 3.800 4.120 15,665 -0.36(-8.11%)
Feb 21, 2025 4.420 4.740 4.300 4.483 22,972 +0.18(+4.27%)
Feb 20, 2025 4.250 4.500 3.610 4.300 40,123 -0.14(-3.15%)
Feb 19, 2025 5.010 5.114 3.600 4.440 86,432 -0.58(-11.55%)
Feb 18, 2025 6.250 6.450 4.650 5.020 63,033 -1.19(-19.16%)
Feb 14, 2025 6.813 8.324 6.210 6.210 12,904 -0.69(-9.94%)
Feb 13, 2025 6.900 7.532 6.523 6.895 13,369 +0.66(+10.63%)
Feb 12, 2025 6.900 6.900 5.957 6.233 12,280 -1.02(-14.10%)
Feb 11, 2025 7.820 8.156 6.944 7.256 8,136 -0.37(-4.86%)
Feb 10, 2025 7.990 8.388 7.473 7.627 5,321 -0.24(-3.01%)
Feb 07, 2025 8.280 8.623 7.820 7.864 7,724 -0.88(-10.03%)
Feb 06, 2025 8.142 10.74 7.935 8.740 41,903 +0.60(+7.37%)
Feb 05, 2025 8.280 8.795 7.940 8.140 2,986 -0.26(-3.12%)
Feb 04, 2025 8.280 8.740 8.280 8.402 4,133 +0.05(+0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.