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
Markets:
Overview
News
Currencies
International
Treasuries

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

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 1:09 PM EST, Feb 4, 2026 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 (%)
Feb 03, 2026 2.200 2.300 2.000 2.140 691,394 -0.01(-0.47%)
Feb 02, 2026 2.200 2.299 2.060 2.150 626,795 +0.07(+3.37%)
Jan 30, 2026 2.310 2.750 2.060 2.080 1,520,385 -0.06(-2.80%)
Jan 29, 2026 2.330 2.330 2.020 2.140 757,013 -0.12(-5.31%)
Jan 28, 2026 2.660 2.690 2.160 2.260 1,076,397 -0.92(-28.93%)
Jan 27, 2026 3.410 3.490 3.065 3.180 534,800 -0.26(-7.56%)
Jan 26, 2026 3.640 3.850 3.200 3.440 226,170 -0.09(-2.55%)
Jan 23, 2026 3.570 3.745 3.394 3.530 116,817 -0.04(-1.12%)
Jan 22, 2026 3.670 3.832 3.560 3.570 91,198 +0.02(+0.56%)
Jan 21, 2026 4.140 4.140 3.540 3.550 193,692 -0.48(-11.91%)
Jan 20, 2026 3.850 4.330 3.850 4.030 131,203 +0.15(+3.87%)
Jan 16, 2026 3.680 3.990 3.650 3.880 35,611 +0.20(+5.43%)
Jan 15, 2026 3.860 3.940 3.680 3.680 61,542 -0.17(-4.29%)
Jan 14, 2026 3.650 3.860 3.641 3.845 54,603 +0.24(+6.51%)
Jan 13, 2026 3.790 3.890 3.460 3.610 81,976 -0.08(-2.17%)
Jan 12, 2026 3.970 3.988 3.520 3.690 65,611 -0.19(-4.90%)
Jan 09, 2026 3.730 4.100 3.610 3.880 140,847 +0.17(+4.58%)
Jan 08, 2026 3.720 3.730 3.500 3.710 90,821 -0.07(-1.85%)
Jan 07, 2026 3.590 3.780 3.500 3.780 34,720 +0.26(+7.39%)
Jan 06, 2026 3.460 3.600 3.400 3.520 40,367 +0.11(+3.23%)
Jan 05, 2026 3.360 3.560 3.310 3.410 63,695 -0.02(-0.58%)
Jan 02, 2026 3.110 3.465 3.065 3.430 90,649 +0.38(+12.46%)
Dec 31, 2025 3.150 3.270 3.010 3.050 126,505 -0.08(-2.56%)
Dec 30, 2025 3.180 3.279 3.010 3.130 101,150 +0.01(+0.32%)
Dec 29, 2025 3.380 3.380 3.050 3.120 106,348 -0.26(-7.69%)
Dec 26, 2025 3.530 3.542 3.325 3.380 71,652 -0.11(-3.15%)
Dec 24, 2025 3.230 3.900 3.230 3.490 212,748 +0.27(+8.39%)
Dec 23, 2025 3.420 3.620 3.210 3.220 90,136 -0.20(-5.85%)
Dec 22, 2025 3.580 3.700 3.420 3.420 64,334 -0.15(-4.20%)
Dec 19, 2025 3.390 3.620 3.340 3.570 141,990 +0.18(+5.31%)
Dec 18, 2025 3.510 3.555 3.340 3.390 118,639 -0.02(-0.59%)
Dec 17, 2025 3.710 3.800 3.390 3.410 158,389 -0.29(-7.84%)
Dec 16, 2025 3.800 3.900 3.690 3.700 64,035 -0.09(-2.37%)
Dec 15, 2025 3.860 4.062 3.680 3.790 81,521 -0.03(-0.79%)
Dec 12, 2025 3.960 4.110 3.820 3.820 42,519 -0.15(-3.78%)
Dec 11, 2025 4.100 4.210 3.945 3.970 42,636 -0.11(-2.70%)
Dec 10, 2025 4.150 4.200 4.000 4.080 111,160 -0.06(-1.45%)
Dec 09, 2025 3.990 4.140 3.930 4.140 117,418 +0.17(+4.28%)
Dec 08, 2025 3.930 4.040 3.890 3.970 41,211 +0.04(+1.02%)
Dec 05, 2025 4.040 4.090 3.906 3.930 78,779 -0.07(-1.75%)
Dec 04, 2025 3.970 4.020 3.900 4.000 37,215 +0.02(+0.50%)
Dec 03, 2025 3.790 4.000 3.770 3.980 46,450 +0.21(+5.57%)
Dec 02, 2025 3.740 3.910 3.450 3.770 34,532 +0.02(+0.53%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.