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 )

1.430 -0.020 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.