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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.230 -0.800 (-13.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 27, 2025	6.030	6.030	4.800	5.230	231,041	-0.80(-13.27%)
Oct 24, 2025	5.520	6.070	5.260	6.030	86,302	+0.49(+8.84%)
Oct 23, 2025	5.310	5.610	5.120	5.540	96,656	+0.33(+6.33%)
Oct 22, 2025	5.640	5.672	4.490	5.210	381,465	-0.44(-7.79%)
Oct 21, 2025	6.170	6.170	5.570	5.650	144,827	-0.55(-8.87%)
Oct 20, 2025	6.560	6.848	6.145	6.200	145,815	-0.24(-3.73%)
Oct 17, 2025	5.750	6.440	5.350	6.440	247,578	+0.46(+7.69%)
Oct 16, 2025	6.510	7.240	5.830	5.980	407,858	-0.36(-5.68%)
Oct 15, 2025	7.400	7.460	6.080	6.340	367,690	-0.70(-9.88%)
Oct 14, 2025	7.240	7.350	6.150	7.035	510,790	+0.19(+2.70%)
Oct 13, 2025	6.330	6.950	5.983	6.850	663,210	+1.19(+21.02%)
Oct 10, 2025	4.990	7.500	4.660	5.660	1,805,915	+0.68(+13.65%)
Oct 09, 2025	5.350	5.480	4.750	4.980	253,480	-0.24(-4.60%)
Oct 08, 2025	4.500	5.500	4.500	5.220	463,929	+0.62(+13.48%)
Oct 07, 2025	4.450	4.639	4.000	4.600	303,341	+0.16(+3.60%)
Oct 06, 2025	4.500	4.790	4.320	4.440	546,061	+0.35(+8.56%)
Oct 03, 2025	3.620	4.150	3.520	4.090	336,236	+0.55(+15.54%)
Oct 02, 2025	3.550	3.670	3.458	3.540	70,268	+0.11(+3.21%)
Oct 01, 2025	3.500	3.550	3.310	3.430	96,617	-0.06(-1.72%)
Sep 30, 2025	3.720	3.741	3.424	3.490	131,038	-0.18(-4.90%)
Sep 29, 2025	3.810	3.850	3.650	3.670	155,942	+0.01(+0.27%)
Sep 26, 2025	3.740	3.770	3.600	3.660	67,965	+0.02(+0.55%)
Sep 25, 2025	3.780	3.780	3.580	3.640	52,976	-0.11(-2.93%)
Sep 24, 2025	3.650	3.850	3.610	3.750	54,254	+0.10(+2.74%)
Sep 23, 2025	3.760	3.820	3.615	3.650	55,142	-0.15(-3.95%)
Sep 22, 2025	3.990	4.005	3.750	3.800	31,103	-0.11(-2.81%)
Sep 19, 2025	4.020	4.040	3.770	3.910	90,939	-0.08(-2.01%)
Sep 18, 2025	4.120	4.120	3.860	3.990	51,055	+0.00(+0.00%)
Sep 17, 2025	3.980	4.080	3.850	3.990	44,543	+0.02(+0.50%)
Sep 16, 2025	4.040	4.065	3.910	3.970	40,469	+0.08(+2.06%)
Sep 15, 2025	3.800	4.000	3.724	3.890	42,666	+0.07(+1.83%)
Sep 12, 2025	4.100	4.140	3.800	3.820	40,925	-0.32(-7.73%)
Sep 11, 2025	4.060	4.160	3.970	4.140	56,926	+0.06(+1.47%)
Sep 10, 2025	4.200	4.250	4.060	4.080	103,024	-0.10(-2.39%)
Sep 09, 2025	3.840	4.500	3.750	4.180	306,304	+0.46(+12.37%)
Sep 08, 2025	3.540	3.750	3.400	3.720	127,906	+0.28(+8.14%)
Sep 05, 2025	3.460	3.540	3.350	3.440	80,885	+0.05(+1.47%)
Sep 04, 2025	3.490	3.575	3.356	3.390	75,618	-0.02(-0.59%)
Sep 03, 2025	3.500	3.683	3.380	3.410	150,562	-0.09(-2.57%)
Sep 02, 2025	3.550	3.750	3.300	3.500	179,259	+0.02(+0.57%)
Aug 29, 2025	3.680	3.690	3.300	3.480	174,260	-0.20(-5.43%)
Aug 28, 2025	3.550	3.730	3.460	3.680	292,436	+0.26(+7.60%)
Aug 27, 2025	3.450	3.550	3.380	3.420	130,629	-0.15(-4.20%)
Aug 26, 2025	3.400	3.645	3.340	3.570	197,952	+0.32(+9.85%)
Aug 25, 2025	3.400	3.590	3.245	3.250	152,366	-0.24(-6.88%)
Aug 22, 2025	3.580	3.672	3.455	3.490	400,877	-1.08(-23.63%)
Aug 21, 2025	4.360	4.730	4.360	4.570	49,441	+0.35(+8.29%)
Aug 20, 2025	4.360	4.710	4.220	4.220	19,508	-0.26(-5.80%)
Aug 19, 2025	4.290	4.718	4.290	4.480	18,314	+0.17(+3.94%)
Aug 18, 2025	4.780	4.780	4.250	4.310	11,596	-0.42(-8.88%)
Aug 15, 2025	4.690	4.960	4.650	4.730	13,541	-0.01(-0.21%)
Aug 14, 2025	4.670	4.970	4.510	4.740	19,385	+0.10(+2.16%)
Aug 13, 2025	4.750	4.865	4.550	4.640	18,120	-0.27(-5.50%)
Aug 12, 2025	4.980	5.000	4.730	4.910	49,749	-0.29(-5.58%)
Aug 11, 2025	3.950	5.390	3.950	5.200	217,540	+1.43(+37.93%)
Aug 08, 2025	3.540	4.000	3.540	3.770	17,404	+0.37(+10.88%)
Aug 07, 2025	3.390	3.540	3.330	3.400	11,492	+0.03(+0.89%)
Aug 06, 2025	3.290	3.540	3.200	3.370	6,133	-0.02(-0.59%)
Aug 05, 2025	3.270	3.525	3.230	3.390	54,370	+0.19(+5.94%)
Aug 04, 2025	3.140	3.333	3.050	3.200	19,772	+0.15(+4.92%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices