5E Advanced Materials Inc (FEAM) Historical Stock Data
1.39 ↑0.11 (8.59%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FEAM is down -0.35% a day on average. There have been 16 days where 5E Advanced Materials Inc closed green and 14 days where FEAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.28 | 1.39 | ↑$0.11 (8.59%) | 1.23 | 1.39 | 167.85K |
| 2024-05-02 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.16 | 1.42 | 326.95K |
| 2024-05-01 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.13 | 1.23 | 105.62K |
| 2024-04-30 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.09 | 1.22 | 129.10K |
| 2024-04-29 | 1.18 | 1.10 | ↓$0.08 (-6.78%) | 1.09 | 1.18 | 125.22K |
| 2024-04-26 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.10 | 1.15 | 38.43K |
| 2024-04-25 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.10 | 1.16 | 69.36K |
| 2024-04-24 | 1.24 | 1.16 | ↓$0.08 (-6.45%) | 1.14 | 1.24 | 99.46K |
| 2024-04-23 | 1.18 | 1.26 | ↑$0.08 (6.78%) | 1.14 | 1.33 | 159.85K |
| 2024-04-22 | 1.18 | 1.20 | ↑$0.02 (2.13%) | 1.10 | 1.21 | 68.90K |
| 2024-04-19 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.14 | 1.22 | 115.38K |
| 2024-04-18 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.13 | 1.21 | 66.56K |
| 2024-04-17 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.08 | 1.19 | 106.58K |
| 2024-04-16 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.10 | 1.22 | 156.68K |
| 2024-04-15 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.18 | 1.24 | 210.49K |
| 2024-04-12 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.21 | 1.31 | 165.64K |
| 2024-04-11 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.20 | 1.28 | 137.62K |
| 2024-04-10 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.20 | 1.29 | 131.54K |
| 2024-04-09 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.20 | 1.34 | 184.25K |
| 2024-04-08 | 1.38 | 1.28 | ↓$0.11 (-7.61%) | 1.27 | 1.43 | 122.23K |
| 2024-04-05 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.26 | 1.41 | 192.57K |
| 2024-04-04 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.39 | 1.51 | 263.96K |
| 2024-04-03 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.46 | 1.66 | 1.02M |
| 2024-04-02 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.25 | 1.31 | 135.30K |
| 2024-04-01 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.25 | 1.40 | 108.36K |
| 2024-03-28 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.32 | 1.39 | 111.23K |
| 2024-03-27 | 1.25 | 1.34 | ↑$0.09 (7.20%) | 1.25 | 1.37 | 143.27K |
| 2024-03-26 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.20 | 1.27 | 100.68K |
| 2024-03-25 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.20 | 1.27 | 260.08K |
| 2024-03-22 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.22 | 1.26 | 65.62K |
Create an account or log in to view more rows.
$FEAM bear trap?
$FEAM Like if the Hedgies are fucked
$FEAM has just been halted from trading.
$FEAM Here we go!!!
$FEAM yes
keep going down
let's go
stop stalling
$FEAM the bulls in here
$FEAM has just been halted from trading due to volatility.
$FEAM how much did you make this past week?
$FEAM Bears get cremated today
$FEAM buy and hodl friends. we may be early
but we are not wrong. very soon.