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%)
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.