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)

4.450 -0.030 (-0.67%)

Streaming Delayed Price Updated: 10:46 AM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	3.410	3.490	3.000	3.050	77,989	-0.59(-16.21%)
Jul 31, 2025	3.800	3.950	3.565	3.640	55,825	-0.17(-4.46%)
Jul 30, 2025	4.150	4.350	3.550	3.810	80,563	-0.20(-4.99%)
Jul 29, 2025	4.110	4.125	4.000	4.010	9,568	-0.10(-2.43%)
Jul 28, 2025	4.250	4.300	4.000	4.110	12,816	-0.11(-2.61%)
Jul 25, 2025	4.800	4.810	3.813	4.220	62,867	-0.52(-10.97%)
Jul 24, 2025	3.820	5.150	3.819	4.740	166,242	+0.99(+26.42%)
Jul 23, 2025	3.870	3.870	3.705	3.749	8,638	-0.12(-3.12%)
Jul 22, 2025	3.840	3.894	3.775	3.870	14,710	+0.13(+3.48%)
Jul 21, 2025	3.810	3.864	3.590	3.740	22,881	+0.16(+4.47%)
Jul 18, 2025	3.460	3.797	3.460	3.580	27,611	+0.11(+3.17%)
Jul 17, 2025	3.466	3.550	3.466	3.470	16,038	+0.02(+0.58%)
Jul 16, 2025	3.550	3.550	3.410	3.450	12,073	-0.10(-2.82%)
Jul 15, 2025	3.540	3.600	3.500	3.550	11,556	+0.02(+0.57%)
Jul 14, 2025	3.550	3.550	3.441	3.530	8,771	-0.02(-0.69%)
Jul 11, 2025	3.410	3.630	3.410	3.554	11,092	+0.10(+3.03%)
Jul 10, 2025	3.700	3.700	3.410	3.450	16,456	-0.23(-6.25%)
Jul 09, 2025	3.605	3.750	3.526	3.680	8,153	+0.18(+5.14%)
Jul 08, 2025	3.700	3.700	3.420	3.500	11,708	-0.19(-5.15%)
Jul 07, 2025	3.730	3.800	3.600	3.690	14,293	+0.01(+0.27%)
Jul 03, 2025	3.500	3.740	3.450	3.680	6,822	+0.18(+5.14%)
Jul 02, 2025	3.600	3.600	3.450	3.500	9,499	-0.05(-1.41%)
Jul 01, 2025	3.550	3.560	3.509	3.550	7,817	+0.03(+0.85%)
Jun 30, 2025	3.700	3.700	3.410	3.520	35,680	-0.30(-7.85%)
Jun 27, 2025	3.470	3.820	3.430	3.820	33,932	+0.31(+8.83%)
Jun 26, 2025	3.420	3.700	3.410	3.510	38,328	-0.06(-1.68%)
Jun 25, 2025	3.600	3.850	3.410	3.570	12,598	-0.03(-0.83%)
Jun 24, 2025	3.635	3.784	3.600	3.600	10,452	+0.03(+0.84%)
Jun 23, 2025	3.470	3.643	3.470	3.570	5,785	+0.10(+2.88%)
Jun 20, 2025	3.560	3.625	3.350	3.470	19,833	-0.26(-6.97%)
Jun 18, 2025	3.550	3.770	3.520	3.730	12,659	-0.07(-1.84%)
Jun 17, 2025	3.900	3.900	3.550	3.800	17,204	-0.20(-5.00%)
Jun 16, 2025	3.740	4.000	3.740	4.000	5,595	-0.04(-0.94%)
Jun 13, 2025	3.830	4.038	3.830	4.038	3,029	-0.00(-0.05%)
Jun 12, 2025	4.150	4.200	4.000	4.040	18,755	-0.23(-5.39%)
Jun 11, 2025	4.300	4.300	4.020	4.270	12,733	-0.13(-2.95%)
Jun 10, 2025	4.060	4.400	4.000	4.400	6,250	+0.12(+2.80%)
Jun 09, 2025	4.350	4.350	4.000	4.280	9,050	-0.02(-0.47%)
Jun 06, 2025	4.230	4.300	4.060	4.300	7,410	-0.05(-1.15%)
Jun 05, 2025	4.130	4.350	4.075	4.350	6,619	+0.22(+5.33%)
Jun 04, 2025	4.280	4.300	4.041	4.130	11,022	-0.27(-6.14%)
Jun 03, 2025	4.250	4.400	4.235	4.400	2,761	+0.07(+1.62%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices