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)

1.460 +0.100 (+7.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.340	1.470	1.290	1.460	94,145	+0.10(+7.35%)
Apr 01, 2026	1.440	1.490	1.360	1.360	142,149	-0.04(-2.86%)
Mar 31, 2026	1.240	1.460	1.230	1.400	248,779	+0.18(+14.75%)
Mar 30, 2026	1.320	1.337	1.170	1.220	241,667	-0.09(-6.87%)
Mar 27, 2026	1.450	1.511	1.250	1.310	490,463	-0.13(-9.03%)
Mar 26, 2026	1.580	1.607	1.420	1.440	328,017	-0.08(-5.26%)
Mar 25, 2026	1.550	1.610	1.450	1.520	215,018	+0.02(+1.33%)
Mar 24, 2026	1.550	1.610	1.500	1.500	310,193	-0.05(-3.23%)
Mar 23, 2026	1.600	1.640	1.510	1.550	236,247	-0.04(-2.52%)
Mar 20, 2026	1.730	1.780	1.585	1.590	858,938	-0.07(-4.22%)
Mar 19, 2026	1.770	1.785	1.635	1.660	264,856	-0.06(-3.49%)
Mar 18, 2026	1.750	1.865	1.700	1.720	286,208	-0.07(-3.91%)
Mar 17, 2026	1.820	1.920	1.790	1.790	109,015	-0.03(-1.65%)
Mar 16, 2026	1.800	1.940	1.781	1.820	216,828	+0.02(+1.11%)
Mar 13, 2026	1.880	1.930	1.770	1.800	176,314	-0.06(-3.23%)
Mar 12, 2026	1.900	2.040	1.830	1.860	217,706	-0.09(-4.62%)
Mar 11, 2026	1.950	2.060	1.910	1.950	126,065	+0.00(+0.00%)
Mar 10, 2026	1.840	2.040	1.820	1.950	274,475	+0.14(+7.73%)
Mar 09, 2026	1.710	1.840	1.600	1.810	173,884	+0.10(+5.85%)
Mar 06, 2026	1.810	1.850	1.681	1.710	180,057	-0.12(-6.56%)
Mar 05, 2026	1.970	2.000	1.780	1.830	235,739	-0.13(-6.63%)
Mar 04, 2026	1.920	2.064	1.920	1.960	181,406	+0.02(+1.03%)
Mar 03, 2026	2.030	2.060	1.840	1.940	254,096	-0.19(-8.92%)
Mar 02, 2026	2.000	2.140	1.960	2.130	368,597	+0.13(+6.50%)
Feb 27, 2026	2.090	2.090	1.925	2.000	168,098	-0.10(-4.76%)
Feb 26, 2026	2.090	2.150	1.940	2.100	291,393	+0.05(+2.44%)
Feb 25, 2026	1.920	2.160	1.910	2.050	376,062	+0.17(+9.04%)
Feb 24, 2026	1.700	1.920	1.690	1.880	327,760	+0.16(+9.30%)
Feb 23, 2026	1.720	1.760	1.680	1.720	138,508	+0.00(+0.00%)
Feb 20, 2026	1.760	1.780	1.700	1.720	276,249	-0.04(-2.27%)
Feb 19, 2026	1.840	1.880	1.660	1.760	363,551	-0.08(-4.35%)
Feb 18, 2026	2.030	2.030	1.830	1.840	431,839	-0.22(-10.68%)
Feb 17, 2026	2.180	2.230	1.961	2.060	499,881	-0.15(-6.79%)
Feb 13, 2026	2.140	2.280	2.120	2.210	202,301	+0.05(+2.31%)
Feb 12, 2026	2.250	2.305	2.110	2.160	538,654	-0.08(-3.57%)
Feb 11, 2026	2.490	2.530	2.120	2.240	552,997	-0.19(-7.82%)
Feb 10, 2026	2.450	2.590	2.270	2.430	706,571	-0.02(-0.82%)
Feb 09, 2026	2.240	2.520	2.155	2.450	714,519	+0.29(+13.43%)
Feb 06, 2026	2.220	2.320	2.050	2.160	694,186	-0.01(-0.46%)
Feb 05, 2026	2.220	2.540	2.160	2.170	1,007,596	-0.02(-0.91%)
Feb 04, 2026	2.160	2.264	2.070	2.190	864,288	+0.05(+2.34%)
Feb 03, 2026	2.200	2.300	2.000	2.140	691,394	-0.01(-0.47%)

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