Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.130 +0.020 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 28, 2024 1.340 1.390 1.319 1.340 111,234 +0.00(+0.00%)
Mar 27, 2024 1.250 1.367 1.250 1.340 143,270 +0.09(+7.20%)
Mar 26, 2024 1.220 1.265 1.200 1.250 100,676 +0.05(+4.17%)
Mar 25, 2024 1.250 1.270 1.200 1.200 260,082 -0.05(-4.00%)
Mar 22, 2024 1.230 1.260 1.220 1.250 65,622 -0.02(-1.57%)
Mar 21, 2024 1.240 1.320 1.230 1.270 125,321 +0.03(+2.42%)
Mar 20, 2024 1.230 1.260 1.170 1.240 405,522 +0.04(+3.33%)
Mar 19, 2024 1.280 1.360 1.170 1.200 503,645 -0.06(-4.76%)
Mar 18, 2024 1.360 1.370 1.250 1.260 478,611 -0.06(-4.55%)
Mar 15, 2024 1.280 1.510 1.280 1.320 625,951 +0.03(+2.33%)
Mar 14, 2024 1.430 1.510 1.290 1.290 359,363 -0.10(-7.19%)
Mar 13, 2024 1.430 1.510 1.390 1.390 223,224 -0.06(-3.81%)
Mar 12, 2024 1.600 1.600 1.410 1.445 90,893 -0.12(-7.96%)
Mar 11, 2024 1.620 1.690 1.560 1.570 80,910 -0.07(-4.27%)
Mar 08, 2024 1.490 1.660 1.490 1.640 90,158 +0.16(+10.81%)
Mar 07, 2024 1.460 1.720 1.450 1.480 193,121 +0.05(+3.50%)
Mar 06, 2024 1.500 1.540 1.400 1.430 77,025 -0.03(-2.05%)
Mar 05, 2024 1.580 1.660 1.430 1.460 136,739 -0.15(-9.32%)
Mar 04, 2024 1.690 1.870 1.560 1.610 133,598 -0.05(-3.01%)
Mar 01, 2024 1.750 1.850 1.620 1.660 182,435 -0.15(-8.29%)
Feb 29, 2024 2.100 2.100 1.800 1.810 241,546 -0.18(-9.05%)
Feb 28, 2024 1.960 2.429 1.950 1.990 410,183 +0.13(+6.99%)
Feb 27, 2024 1.490 2.480 1.490 1.860 761,823 +0.38(+25.68%)
Feb 26, 2024 1.250 1.490 1.195 1.480 250,685 +0.30(+25.42%)
Feb 23, 2024 1.050 1.240 1.050 1.180 135,713 +0.13(+12.38%)
Feb 22, 2024 1.150 1.180 1.030 1.050 173,776 -0.08(-7.08%)
Feb 21, 2024 1.150 1.230 1.090 1.130 120,602 -0.04(-3.00%)
Feb 20, 2024 1.300 1.310 1.160 1.165 168,233 -0.14(-10.38%)
Feb 16, 2024 1.400 1.410 1.250 1.300 98,964 -0.08(-5.80%)
Feb 15, 2024 1.320 1.410 1.280 1.380 144,646 +0.05(+3.76%)
Feb 14, 2024 1.240 1.330 1.220 1.330 91,869 +0.11(+9.02%)
Feb 13, 2024 1.230 1.250 1.170 1.220 162,921 -0.05(-3.94%)
Feb 12, 2024 1.260 1.330 1.240 1.270 165,596 +0.01(+0.79%)
Feb 09, 2024 1.290 1.330 1.260 1.260 97,450 -0.04(-3.45%)
Feb 08, 2024 1.310 1.350 1.250 1.305 65,465 -0.01(-0.38%)
Feb 07, 2024 1.310 1.311 1.170 1.310 116,310 -0.03(-2.24%)
Feb 06, 2024 1.260 1.360 1.260 1.340 55,459 +0.07(+5.51%)
Feb 05, 2024 1.280 1.325 1.270 1.270 128,745 -0.03(-2.31%)
Feb 02, 2024 1.360 1.410 1.250 1.300 70,739 -0.06(-4.41%)
Feb 01, 2024 1.430 1.479 1.300 1.360 86,295 -0.06(-4.23%)
Jan 31, 2024 1.460 1.490 1.410 1.420 58,607 -0.01(-0.70%)
Jan 30, 2024 1.460 1.533 1.420 1.430 111,087 -0.06(-4.03%)
Jan 29, 2024 1.380 1.500 1.280 1.490 103,000 +0.13(+9.56%)
Jan 26, 2024 1.250 1.400 1.250 1.360 88,484 +0.07(+5.43%)
Jan 25, 2024 1.310 1.340 1.270 1.290 118,426 +0.04(+3.20%)
Jan 24, 2024 1.240 1.320 1.210 1.250 116,930 +0.07(+5.93%)
Jan 23, 2024 1.240 1.240 1.110 1.180 73,011 -0.02(-1.67%)
Jan 22, 2024 1.200 1.290 1.180 1.200 130,146 +0.00(+0.00%)
Jan 19, 2024 1.210 1.210 1.110 1.200 250,736 -0.01(-0.41%)
Jan 18, 2024 1.290 1.300 1.120 1.205 140,465 -0.08(-6.59%)
Jan 17, 2024 1.320 1.350 1.260 1.290 151,762 -0.05(-3.73%)
Jan 16, 2024 1.450 1.459 1.320 1.340 154,066 -0.06(-4.29%)
Jan 12, 2024 1.360 1.475 1.323 1.400 169,360 +0.08(+6.06%)
Jan 11, 2024 1.400 1.415 1.300 1.320 285,690 -0.09(-6.38%)
Jan 10, 2024 1.380 1.420 1.350 1.410 104,903 +0.03(+2.17%)
Jan 09, 2024 1.400 1.460 1.355 1.380 157,866 -0.03(-2.13%)
Jan 08, 2024 1.410 1.450 1.350 1.410 145,883 +0.01(+0.71%)
Jan 05, 2024 1.430 1.480 1.390 1.400 150,866 -0.02(-1.41%)
Jan 04, 2024 1.420 1.510 1.370 1.420 202,783 +0.02(+1.43%)
Jan 03, 2024 1.600 1.630 1.380 1.400 429,346 -0.04(-2.78%)
Jan 02, 2024 1.420 1.470 1.370 1.440 239,001 +0.03(+2.13%)
Dec 29, 2023 1.380 1.510 1.380 1.410 198,013 +0.01(+0.71%)
Dec 28, 2023 1.420 1.510 1.320 1.400 1,563,161 -0.02(-1.41%)
Dec 27, 2023 1.440 1.480 1.390 1.420 191,090 +0.00(+0.00%)
Dec 26, 2023 1.500 1.510 1.350 1.420 214,839 -0.05(-3.40%)
Dec 22, 2023 1.340 1.500 1.320 1.470 291,358 +0.08(+6.14%)
Dec 21, 2023 1.470 1.530 1.360 1.385 324,533 -0.17(-10.65%)
Dec 20, 2023 1.640 1.726 1.520 1.550 188,873 -0.08(-4.91%)
Dec 19, 2023 1.500 1.650 1.460 1.630 211,794 +0.11(+7.59%)
Dec 18, 2023 1.470 1.610 1.440 1.515 224,821 +0.11(+8.21%)
Dec 15, 2023 1.430 1.430 1.270 1.400 273,471 -0.02(-1.41%)
Dec 14, 2023 1.570 1.570 1.400 1.420 220,579 -0.11(-7.19%)
Dec 13, 2023 1.400 1.530 1.370 1.530 134,258 +0.09(+6.25%)
Dec 12, 2023 1.510 1.510 1.390 1.440 187,844 -0.04(-2.70%)
Dec 11, 2023 1.570 1.570 1.460 1.480 229,217 -0.12(-7.50%)
Dec 08, 2023 1.540 1.610 1.500 1.600 116,813 +0.12(+8.11%)
Dec 07, 2023 1.630 1.740 1.400 1.480 203,900 -0.19(-11.38%)
Dec 06, 2023 1.890 1.930 1.590 1.670 342,251 -0.33(-16.50%)
Dec 05, 2023 2.110 2.140 1.975 2.000 145,428 -0.17(-7.83%)
Dec 04, 2023 2.140 2.230 2.102 2.170 86,121 +0.02(+0.93%)
Dec 01, 2023 2.000 2.180 1.900 2.150 162,082 +0.09(+4.37%)
Nov 30, 2023 2.020 2.130 1.980 2.060 74,002 +0.01(+0.49%)
Nov 29, 2023 2.000 2.110 1.990 2.050 103,677 +0.02(+1.23%)
Nov 28, 2023 2.110 2.110 1.990 2.025 95,583 -0.02(-0.74%)
Nov 27, 2023 2.250 2.365 1.970 2.040 180,264 -0.19(-8.52%)
Nov 24, 2023 2.240 2.310 2.120 2.230 160,395 +0.26(+13.20%)
Nov 22, 2023 2.100 2.291 1.940 1.970 118,480 -0.03(-1.50%)
Nov 21, 2023 1.960 2.080 1.910 2.000 83,271 -0.01(-0.50%)
Nov 20, 2023 2.030 2.070 1.950 2.010 47,427 -0.02(-0.99%)
Nov 17, 2023 1.980 2.070 1.980 2.030 74,870 +0.07(+3.57%)
Nov 16, 2023 1.960 2.020 1.910 1.960 69,655 -0.04(-2.00%)
Nov 15, 2023 2.000 2.050 1.910 2.000 96,573 +0.02(+1.01%)
Nov 14, 2023 1.880 2.040 1.863 1.980 194,109 +0.06(+3.39%)
Nov 13, 2023 1.980 2.000 1.850 1.915 209,123 -0.08(-4.25%)
Nov 10, 2023 2.000 2.000 1.700 2.000 446,848 -0.22(-9.91%)
Nov 09, 2023 2.280 2.310 2.170 2.220 77,050 -0.07(-3.06%)
Nov 08, 2023 2.350 2.400 2.200 2.290 52,023 -0.04(-1.72%)
Nov 07, 2023 2.410 2.410 2.251 2.330 53,927 -0.06(-2.51%)
Nov 06, 2023 2.510 2.550 2.373 2.390 43,915 -0.14(-5.53%)
Nov 03, 2023 2.590 2.610 2.440 2.530 177,196 +0.02(+0.80%)
Nov 02, 2023 2.420 2.560 2.320 2.510 60,333 +0.13(+5.46%)
Nov 01, 2023 2.270 2.450 2.270 2.380 42,437 +0.13(+5.78%)
Oct 31, 2023 2.240 2.400 2.230 2.250 89,340 -0.02(-0.88%)
Oct 30, 2023 2.500 2.603 2.240 2.270 99,237 -0.17(-6.97%)
Oct 27, 2023 2.400 2.510 2.362 2.440 42,126 +0.00(+0.00%)
Oct 26, 2023 2.520 2.520 2.360 2.440 44,313 -0.05(-2.01%)
Oct 25, 2023 2.310 2.560 2.310 2.490 119,929 +0.19(+8.03%)
Oct 24, 2023 2.540 2.660 2.240 2.305 95,129 -0.19(-7.43%)
Oct 23, 2023 2.600 2.630 2.420 2.490 70,377 -0.13(-4.96%)
Oct 20, 2023 2.670 2.690 2.465 2.620 125,239 -0.02(-0.95%)
Oct 19, 2023 2.810 2.820 2.610 2.645 47,119 -0.19(-6.54%)
Oct 18, 2023 2.950 2.950 2.670 2.830 75,065 -0.16(-5.35%)
Oct 17, 2023 3.000 3.090 2.945 2.990 89,998 -0.11(-3.55%)
Oct 16, 2023 3.100 3.150 2.990 3.100 109,409 +0.00(+0.00%)
Oct 13, 2023 3.140 3.140 2.850 3.100 130,284 -0.04(-1.27%)
Oct 12, 2023 3.240 3.240 3.020 3.140 152,581 -0.12(-3.68%)
Oct 11, 2023 2.960 3.350 2.960 3.260 338,728 +0.48(+17.27%)
Oct 10, 2023 2.320 2.910 2.320 2.780 226,869 +0.52(+23.01%)
Oct 09, 2023 2.380 2.520 2.260 2.260 50,862 -0.17(-7.00%)
Oct 06, 2023 2.210 2.505 2.210 2.430 54,155 +0.18(+8.00%)
Oct 05, 2023 2.250 2.400 2.250 2.250 97,493 +0.00(+0.00%)
Oct 04, 2023 2.200 2.340 2.180 2.250 106,532 -0.01(-0.44%)
Oct 03, 2023 2.310 2.400 2.218 2.260 111,996 -0.08(-3.42%)
Oct 02, 2023 2.260 2.530 2.260 2.340 100,027 +0.08(+3.54%)
Sep 29, 2023 2.430 2.530 2.210 2.260 141,346 -0.11(-4.64%)
Sep 28, 2023 2.510 2.540 2.340 2.370 435,696 -0.12(-4.82%)
Sep 27, 2023 2.370 2.590 2.310 2.490 159,145 -0.06(-2.35%)
Sep 26, 2023 2.420 2.610 2.420 2.550 61,906 +0.06(+2.41%)
Sep 25, 2023 2.270 2.600 2.400 2.490 266,387 +0.23(+10.18%)
Sep 22, 2023 2.450 2.870 2.250 2.260 438,117 +0.01(+0.44%)
Sep 21, 2023 2.260 2.380 2.200 2.250 107,984 +0.00(+0.00%)
Sep 20, 2023 2.290 2.355 2.240 2.250 60,961 -0.03(-1.32%)
Sep 19, 2023 2.310 2.385 2.220 2.280 64,039 -0.05(-2.15%)
Sep 18, 2023 2.500 2.500 2.240 2.330 142,876 -0.08(-3.32%)
Sep 15, 2023 2.380 2.920 2.330 2.410 874,436 +0.09(+3.88%)
Sep 14, 2023 2.220 2.371 2.220 2.320 64,668 +0.10(+4.50%)
Sep 13, 2023 2.320 2.320 2.220 2.220 128,278 -0.11(-4.72%)
Sep 12, 2023 2.420 2.440 2.275 2.330 84,793 +0.07(+3.10%)
Sep 11, 2023 2.470 2.470 2.250 2.260 92,682 -0.20(-8.13%)
Sep 08, 2023 2.400 2.540 2.260 2.460 165,889 +0.21(+9.33%)
Sep 07, 2023 2.190 2.320 2.170 2.250 201,125 -0.01(-0.44%)
Sep 06, 2023 2.280 2.280 2.230 2.260 102,459 -0.01(-0.44%)
Sep 05, 2023 2.470 2.520 2.200 2.270 177,490 -0.12(-5.02%)
Sep 01, 2023 2.560 2.650 2.330 2.390 109,003 -0.17(-6.64%)
Aug 31, 2023 2.760 2.760 2.540 2.560 67,171 +0.02(+0.79%)
Aug 30, 2023 2.620 2.620 2.510 2.540 77,372 -0.08(-3.05%)
Aug 29, 2023 2.700 2.700 2.560 2.620 71,417 +0.00(+0.00%)
Aug 28, 2023 2.620 2.680 2.580 2.620 47,516 +0.03(+1.16%)
Aug 25, 2023 2.560 2.680 2.510 2.590 115,963 +0.02(+0.78%)
Aug 24, 2023 2.680 2.710 2.510 2.570 137,083 -0.10(-3.75%)
Aug 23, 2023 2.770 2.765 2.640 2.670 64,754 -0.07(-2.55%)
Aug 22, 2023 2.710 2.800 2.630 2.740 89,201 +0.05(+1.86%)
Aug 21, 2023 2.890 2.890 2.600 2.690 125,522 -0.19(-6.60%)
Aug 18, 2023 3.010 3.020 2.813 2.880 147,228 -0.15(-4.95%)
Aug 17, 2023 3.090 3.120 2.990 3.030 87,881 -0.10(-3.19%)
Aug 16, 2023 3.120 3.170 3.030 3.130 59,096 +0.02(+0.64%)
Aug 15, 2023 3.240 3.240 3.070 3.110 63,726 -0.13(-4.01%)
Aug 14, 2023 3.210 3.305 3.180 3.240 45,234 +0.04(+1.25%)
Aug 11, 2023 3.060 3.240 3.050 3.200 58,120 +0.12(+4.07%)
Aug 10, 2023 3.200 3.200 3.054 3.075 31,708 -0.07(-2.38%)
Aug 09, 2023 3.190 3.230 3.090 3.150 73,923 -0.06(-1.87%)
Aug 08, 2023 3.300 3.360 3.060 3.210 62,971 -0.05(-1.53%)
Aug 07, 2023 3.450 3.450 3.200 3.260 111,693 -0.33(-9.19%)
Aug 04, 2023 3.540 3.770 3.460 3.590 75,090 +0.08(+2.28%)
Aug 03, 2023 3.200 3.540 3.181 3.510 137,517 +0.26(+8.00%)
Aug 02, 2023 3.330 3.356 3.120 3.250 92,327 -0.11(-3.27%)
Aug 01, 2023 3.500 3.500 3.330 3.360 50,952 -0.15(-4.27%)
Jul 31, 2023 3.360 3.590 3.350 3.510 93,133 +0.19(+5.72%)
Jul 28, 2023 3.350 3.380 3.240 3.320 77,338 +0.00(+0.00%)
Jul 27, 2023 3.570 3.650 3.290 3.320 80,589 -0.22(-6.21%)
Jul 26, 2023 3.560 3.739 3.500 3.540 81,968 +0.02(+0.57%)
Jul 25, 2023 3.570 3.660 3.410 3.520 48,656 -0.05(-1.40%)
Jul 24, 2023 3.750 3.750 3.310 3.570 59,332 -0.18(-4.80%)
Jul 21, 2023 3.950 4.000 3.700 3.750 76,370 -0.18(-4.58%)
Jul 20, 2023 4.050 4.130 3.890 3.930 80,012 -0.09(-2.24%)
Jul 19, 2023 3.900 4.415 3.890 4.020 113,513 +0.13(+3.34%)
Jul 18, 2023 3.940 4.000 3.710 3.890 137,898 +0.07(+1.83%)
Jul 17, 2023 3.560 3.880 3.480 3.820 138,405 +0.24(+6.70%)
Jul 14, 2023 3.850 3.850 3.530 3.580 64,605 -0.25(-6.53%)
Jul 13, 2023 3.610 3.909 3.600 3.830 82,727 +0.20(+5.51%)
Jul 12, 2023 3.640 3.820 3.590 3.630 142,215 +0.10(+2.83%)
Jul 11, 2023 3.220 3.550 3.180 3.530 142,357 +0.32(+9.97%)
Jul 10, 2023 3.260 3.320 3.150 3.210 53,590 -0.06(-1.83%)
Jul 07, 2023 3.180 3.330 3.150 3.270 104,701 +0.09(+2.83%)
Jul 06, 2023 3.250 3.250 2.970 3.180 148,618 -0.08(-2.45%)
Jul 05, 2023 3.330 3.395 3.180 3.260 164,897 -0.08(-2.40%)
Jul 03, 2023 3.280 3.360 3.230 3.340 74,618 +0.06(+1.83%)
Jun 30, 2023 3.590 3.590 3.240 3.280 187,123 -0.26(-7.34%)
Jun 29, 2023 3.480 3.600 3.360 3.540 1,043,602 +0.06(+1.58%)
Jun 28, 2023 3.950 3.950 3.450 3.485 264,592 -0.45(-11.44%)
Jun 27, 2023 4.120 4.120 3.725 3.935 237,939 -0.19(-4.72%)
Jun 26, 2023 4.180 4.510 4.110 4.130 440,360 -0.47(-10.22%)
Jun 23, 2023 3.650 4.600 3.460 4.600 964,353 +0.79(+20.73%)
Jun 22, 2023 4.120 4.120 3.730 3.810 197,017 -0.36(-8.63%)
Jun 21, 2023 4.340 4.490 4.050 4.170 155,908 -0.21(-4.79%)
Jun 20, 2023 4.300 4.490 4.180 4.380 159,289 +0.06(+1.39%)
Jun 16, 2023 4.130 4.440 3.870 4.320 238,799 +0.34(+8.54%)
Jun 15, 2023 4.210 4.270 3.770 3.980 171,527 -0.65(-14.04%)
May 08, 2023 4.660 4.750 4.450 4.630 193,174 +0.01(+0.22%)
May 05, 2023 4.750 4.750 4.360 4.620 145,849 -0.03(-0.65%)
May 04, 2023 4.640 4.700 4.550 4.650 213,134 +0.05(+1.09%)
May 03, 2023 4.220 4.670 4.220 4.600 343,609 +0.42(+10.05%)
May 02, 2023 4.080 4.220 3.950 4.180 607,004 +0.11(+2.70%)
May 01, 2023 4.230 4.260 3.840 4.070 425,612 -0.15(-3.55%)
Apr 28, 2023 4.220 4.345 4.040 4.220 538,039 +0.09(+2.18%)
Apr 27, 2023 3.860 4.150 3.760 4.130 398,044 +0.27(+6.99%)
Apr 26, 2023 4.120 4.200 3.800 3.860 585,233 -0.29(-6.99%)
Apr 25, 2023 4.140 4.275 3.990 4.150 515,474 -0.09(-2.12%)
Apr 24, 2023 4.420 4.430 4.190 4.240 156,175 -0.17(-3.96%)
Apr 21, 2023 4.690 4.690 4.170 4.415 467,482 -0.37(-7.73%)
Apr 20, 2023 5.200 5.341 4.690 4.785 192,657 -0.46(-8.68%)
Apr 19, 2023 5.030 5.310 4.810 5.240 269,818 +0.12(+2.34%)
Apr 18, 2023 5.500 5.500 5.010 5.120 203,435 -0.20(-3.76%)
Apr 17, 2023 5.410 5.430 5.150 5.320 115,688 -0.08(-1.48%)
Apr 14, 2023 5.610 5.690 5.290 5.400 192,749 -0.21(-3.74%)
Apr 13, 2023 5.790 6.180 5.570 5.610 190,309 -0.11(-1.92%)
Apr 12, 2023 5.580 6.090 5.560 5.720 314,596 +0.60(+11.72%)
Apr 11, 2023 4.900 5.250 4.810 5.120 189,920 +0.35(+7.34%)
Apr 10, 2023 4.570 4.800 4.450 4.770 149,103 +0.16(+3.47%)
Apr 06, 2023 4.690 4.690 4.390 4.610 240,187 -0.10(-2.12%)
Apr 05, 2023 5.040 5.075 4.630 4.710 224,292 -0.39(-7.65%)
Apr 04, 2023 5.080 5.130 4.830 5.100 245,839 -0.12(-2.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.