Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.7981 -0.0119 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.7967 0.8162 0.7700 0.7981 108,725 -0.01(-1.47%)
Aug 22, 2024 0.8561 0.8750 0.8100 0.8100 69,848 -0.05(-5.38%)
Aug 21, 2024 0.8800 0.9299 0.8400 0.8561 62,929 -0.02(-2.59%)
Aug 20, 2024 0.9000 0.9400 0.8700 0.8789 34,932 -0.03(-2.88%)
Aug 19, 2024 0.8850 0.9300 0.8720 0.9050 62,098 +0.04(+4.02%)
Aug 16, 2024 0.8600 0.9200 0.8400 0.8700 57,465 -0.05(-5.43%)
Aug 15, 2024 0.8632 0.9200 0.8632 0.9200 79,569 +0.06(+6.98%)
Aug 14, 2024 0.9246 0.9246 0.8451 0.8600 30,041 -0.07(-7.03%)
Aug 13, 2024 0.8310 0.9300 0.8210 0.9250 32,446 +0.08(+10.11%)
Aug 12, 2024 0.8900 0.9300 0.8002 0.8401 42,600 -0.05(-6.10%)
Aug 09, 2024 0.9367 0.9520 0.8714 0.8947 34,692 -0.05(-4.96%)
Aug 08, 2024 0.9290 0.9760 0.9290 0.9414 21,063 +0.07(+8.02%)
Aug 07, 2024 0.9500 0.9800 0.8500 0.8715 39,256 -0.11(-11.25%)
Aug 06, 2024 1.009 1.009 0.9040 0.9820 59,536 +0.13(+14.60%)
Aug 05, 2024 0.8600 0.8690 0.7780 0.8569 95,071 -0.00(-0.40%)
Aug 02, 2024 0.9787 1.010 0.8460 0.8603 111,542 -0.15(-14.82%)
Aug 01, 2024 0.9900 1.010 0.9661 1.010 56,939 +0.02(+2.02%)
Jul 31, 2024 1.000 1.010 0.9900 0.9900 36,161 -0.02(-1.98%)
Jul 30, 2024 0.9901 1.020 0.9900 1.010 57,402 +0.02(+2.02%)
Jul 29, 2024 0.9900 1.000 0.9900 0.9900 26,108 +0.01(+0.66%)
Jul 26, 2024 1.010 1.010 0.9520 0.9835 23,546 +0.01(+1.38%)
Jul 25, 2024 1.010 1.010 0.9700 0.9701 48,535 -0.05(-4.89%)
Jul 24, 2024 1.010 1.050 0.9900 1.020 80,536 -0.01(-0.97%)
Jul 23, 2024 1.000 1.030 0.9929 1.030 23,036 +0.03(+3.00%)
Jul 22, 2024 1.000 1.070 0.9943 1.000 22,557 +0.01(+1.00%)
Jul 19, 2024 0.9833 1.010 0.9801 0.9901 41,895 +0.02(+1.55%)
Jul 18, 2024 1.030 1.060 0.9720 0.9750 89,228 -0.08(-7.14%)
Jul 17, 2024 1.070 1.100 1.000 1.050 116,203 -0.02(-1.87%)
Jul 16, 2024 1.100 1.120 1.013 1.070 89,540 +0.06(+5.94%)
Jul 15, 2024 1.080 1.100 1.000 1.010 89,249 -0.07(-6.48%)
Jul 12, 2024 1.150 1.150 1.060 1.080 106,314 -0.06(-5.26%)
Jul 11, 2024 1.100 1.180 1.060 1.140 140,724 +0.05(+4.59%)
Jul 10, 2024 1.040 1.180 1.000 1.090 132,618 +0.03(+2.83%)
Jul 09, 2024 1.230 1.230 0.9900 1.060 275,272 -0.16(-13.11%)
Jul 08, 2024 1.280 1.280 1.165 1.220 136,409 -0.02(-1.61%)
Jul 05, 2024 1.240 1.250 1.200 1.240 57,152 +0.00(+0.00%)
Jul 03, 2024 1.240 1.290 1.190 1.240 431,625 +0.01(+0.81%)
Jul 02, 2024 1.320 1.320 1.210 1.230 137,908 -0.07(-5.38%)
Jul 01, 2024 1.370 1.370 1.210 1.300 443,315 +0.09(+7.44%)
Jun 28, 2024 1.460 1.470 1.190 1.210 4,523,511 -0.23(-15.97%)
Jun 27, 2024 1.320 1.440 1.200 1.440 313,144 +0.11(+8.27%)
Jun 26, 2024 1.280 1.420 1.241 1.330 203,274 +0.07(+5.56%)
Jun 25, 2024 1.260 1.280 1.240 1.260 111,427 -0.02(-1.56%)
Jun 24, 2024 1.240 1.300 1.230 1.280 115,601 +0.04(+3.23%)
Jun 21, 2024 1.300 1.330 1.220 1.240 204,038 -0.08(-6.06%)
Jun 20, 2024 1.220 1.355 1.200 1.320 94,673 +0.11(+9.09%)
Jun 18, 2024 1.240 1.290 1.200 1.210 53,069 -0.03(-2.42%)
Jun 17, 2024 1.250 1.270 1.140 1.240 209,028 -0.03(-2.36%)
Jun 14, 2024 1.430 1.430 1.240 1.270 113,850 -0.10(-7.30%)
Jun 13, 2024 1.420 1.420 1.360 1.370 114,070 -0.07(-4.86%)
Jun 12, 2024 1.480 1.610 1.420 1.440 113,214 +0.00(+0.00%)
Jun 11, 2024 1.410 1.460 1.410 1.440 141,452 -0.01(-0.69%)
Jun 10, 2024 1.460 1.480 1.450 1.450 75,999 +0.00(+0.00%)
Jun 07, 2024 1.470 1.480 1.410 1.450 91,121 -0.03(-2.03%)
Jun 06, 2024 1.480 1.560 1.450 1.480 106,381 -0.01(-0.67%)
Jun 05, 2024 1.480 1.490 1.460 1.490 87,343 +0.03(+2.05%)
Jun 04, 2024 1.450 1.480 1.410 1.460 104,076 +0.01(+0.69%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.