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 (%)
May 10, 2024 1.450 1.450 1.400 1.430 116,061 -0.02(-1.38%)
May 09, 2024 1.390 1.460 1.350 1.450 99,563 +0.04(+2.84%)
May 08, 2024 1.380 1.460 1.191 1.410 219,583 +0.03(+2.17%)
May 07, 2024 1.460 1.460 1.350 1.380 71,990 -0.06(-4.17%)
May 06, 2024 1.400 1.460 1.350 1.440 146,894 +0.05(+3.60%)
May 03, 2024 1.280 1.390 1.230 1.390 167,847 +0.11(+8.59%)
May 02, 2024 1.230 1.420 1.160 1.280 326,950 +0.13(+11.30%)
May 01, 2024 1.230 1.230 1.130 1.150 105,615 +0.00(+0.00%)
Apr 30, 2024 1.090 1.220 1.090 1.150 129,096 +0.05(+4.55%)
Apr 29, 2024 1.180 1.180 1.090 1.100 125,224 -0.03(-2.65%)
Apr 26, 2024 1.130 1.150 1.100 1.130 38,433 +0.02(+1.80%)
Apr 25, 2024 1.160 1.161 1.100 1.110 69,356 -0.05(-4.31%)
Apr 24, 2024 1.240 1.240 1.140 1.160 99,458 -0.10(-7.94%)
Apr 23, 2024 1.180 1.330 1.140 1.260 159,849 +0.06(+5.00%)
Apr 22, 2024 1.170 1.210 1.100 1.200 68,900 +0.02(+1.69%)
Apr 19, 2024 1.180 1.220 1.140 1.180 115,379 -0.01(-0.84%)
Apr 18, 2024 1.160 1.210 1.130 1.190 66,560 +0.04(+3.48%)
Apr 17, 2024 1.150 1.190 1.080 1.150 106,579 +0.00(+0.00%)
Apr 16, 2024 1.180 1.220 1.100 1.150 156,678 -0.06(-4.96%)
Apr 15, 2024 1.230 1.240 1.180 1.210 210,487 -0.01(-0.82%)
Apr 12, 2024 1.260 1.310 1.210 1.220 165,642 -0.04(-3.17%)
Apr 11, 2024 1.250 1.275 1.200 1.260 137,623 +0.00(+0.00%)
Apr 10, 2024 1.250 1.290 1.200 1.260 131,535 -0.01(-0.79%)
Apr 09, 2024 1.300 1.340 1.200 1.270 184,245 -0.00(-0.39%)
Apr 08, 2024 1.380 1.430 1.270 1.275 122,230 -0.10(-7.61%)
Apr 05, 2024 1.400 1.410 1.260 1.380 192,570 -0.02(-1.43%)
Apr 04, 2024 1.450 1.510 1.385 1.400 263,960 -0.08(-5.41%)
Apr 03, 2024 1.500 1.660 1.460 1.480 1,017,019 +0.17(+12.98%)
Apr 02, 2024 1.300 1.310 1.250 1.310 132,576 +0.00(+0.00%)
Apr 01, 2024 1.340 1.395 1.250 1.310 108,361 -0.03(-2.24%)
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%)
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.