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

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

1.515 -0.015 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	1.550	1.550	1.500	1.515	178,440	-0.02(-0.98%)
May 29, 2024	1.780	1.780	1.510	1.530	212,834	-0.31(-16.85%)
May 28, 2024	1.800	1.840	1.590	1.840	257,354	+0.01(+0.55%)
May 24, 2024	1.760	1.840	1.690	1.830	334,387	+0.04(+2.23%)
May 23, 2024	1.600	1.995	1.600	1.790	926,623	+0.20(+12.58%)
May 22, 2024	1.560	1.590	1.480	1.590	131,392	+0.01(+0.63%)
May 21, 2024	1.430	1.590	1.430	1.580	75,739	+0.15(+10.49%)
May 20, 2024	1.500	1.520	1.430	1.430	59,145	-0.07(-4.67%)
May 17, 2024	1.450	1.550	1.418	1.500	76,939	+0.06(+4.17%)
May 16, 2024	1.500	1.510	1.410	1.440	61,668	-0.04(-2.37%)
May 15, 2024	1.620	1.620	1.450	1.475	87,041	-0.12(-7.81%)
May 14, 2024	1.460	1.660	1.440	1.600	165,080	+0.16(+11.11%)
May 13, 2024	1.460	1.460	1.400	1.440	74,578	+0.01(+0.70%)
May 10, 2024	1.450	1.450	1.400	1.430	116,061	-0.02(-1.38%)
May 09, 2024	1.390	1.460	1.350	1.450	99,563	+0.04(+2.84%)
May 08, 2024	1.380	1.460	1.191	1.410	219,583	+0.03(+2.17%)
May 07, 2024	1.460	1.460	1.350	1.380	71,990	-0.06(-4.17%)
May 06, 2024	1.400	1.460	1.350	1.440	146,894	+0.05(+3.60%)
May 03, 2024	1.280	1.390	1.230	1.390	167,847	+0.11(+8.59%)
May 02, 2024	1.230	1.420	1.160	1.280	326,950	+0.13(+11.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices