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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.820 -0.320 (-7.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 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 (%)
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%)
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%)
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.
 
 
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.