Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

5E Advanced Materials, Inc. - Common Stock (NQ: FEAM )

1.580 +0.150 (+10.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.430 1.590 1.430 1.580 75,739 +0.15(+10.49%)
May 20, 2024 1.500 1.520 1.430 1.430 59,145 -0.07(-4.67%)
May 17, 2024 1.450 1.550 1.418 1.500 76,939 +0.06(+4.17%)
May 16, 2024 1.500 1.510 1.410 1.440 61,668 -0.04(-2.37%)
May 15, 2024 1.620 1.620 1.450 1.475 87,041 -0.12(-7.81%)
May 14, 2024 1.460 1.660 1.440 1.600 165,080 +0.16(+11.11%)
May 13, 2024 1.460 1.460 1.400 1.440 74,578 +0.01(+0.70%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.