We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type |
---|---|---|---|
5E Advanced Materials Inc | NASDAQ:FEAM | NASDAQ | Common Stock |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
-0.018 | -3.91% | 0.442 | 0.442 | 0.45 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
0.48 | 0.4495 | 0.455 | 29,295 | 22:49:39 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
15 Nov 2024 | 0.47 | 0.01 | 2.17% | 0.4495 | 0.48 | 29,295 |
14 Nov 2024 | 0.46 | -0.001 | -0.22% | 0.45 | 0.47 | 44,661 |
13 Nov 2024 | 0.461 | -0.019 | -3.96% | 0.45 | 0.50 | 57,551 |
12 Nov 2024 | 0.48 | 0.01 | 2.13% | 0.451 | 0.483 | 38,318 |
11 Nov 2024 | 0.47 | -0.026 | -5.24% | 0.46 | 0.51 | 43,089 |
08 Nov 2024 | 0.496 | 0.026 | 5.53% | 0.47 | 0.56 | 120,495 |
07 Nov 2024 | 0.47 | -0.0116 | -2.41% | 0.4595 | 0.5296 | 88,773 |
06 Nov 2024 | 0.4816 | 0.0176 | 3.79% | 0.47 | 0.50 | 50,501 |
05 Nov 2024 | 0.464 | 0.004 | 0.87% | 0.421 | 0.499999 | 102,366 |
04 Nov 2024 | 0.46 | -0.0013 | -0.28% | 0.44 | 0.5024 | 53,631 |
01 Nov 2024 | 0.4613 | -0.0287 | -5.86% | 0.411 | 0.50 | 76,798 |
31 Oct 2024 | 0.49 | 0.0249 | 5.35% | 0.46 | 0.498 | 44,515 |
30 Oct 2024 | 0.4651 | -0.0299 | -6.04% | 0.4501 | 0.4986 | 53,583 |
29 Oct 2024 | 0.495 | -0.021 | -4.07% | 0.4312 | 0.50 | 105,320 |
28 Oct 2024 | 0.516 | -0.0214 | -3.98% | 0.4915 | 0.5395 | 81,467 |
25 Oct 2024 | 0.5374 | 0.0391 | 7.85% | 0.50 | 0.567 | 118,125 |
24 Oct 2024 | 0.4983 | -0.0557 | -10.05% | 0.495 | 0.5712 | 145,078 |
23 Oct 2024 | 0.554 | 0.022 | 4.14% | 0.50 | 0.58 | 89,125 |
22 Oct 2024 | 0.532 | -0.0728 | -12.04% | 0.50 | 0.595 | 97,063 |
21 Oct 2024 | 0.6048 | 0.0038 | 0.63% | 0.55835 | 0.688 | 196,322 |
18 Oct 2024 | 0.601 | -0.0244 | -3.90% | 0.60 | 0.638 | 6,880 |
17 Oct 2024 | 0.6254 | -0.0046 | -0.73% | 0.60 | 0.639 | 42,912 |
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.47 | 0.56 | 0.442 | 0.4783899 | 60,823 | -0.028 | -5.96% |
1 Month | 0.61 | 0.688 | 0.411 | 0.5079659 | 80,683 | -0.168 | -27.54% |
3 Months | 0.7967 | 0.8162 | 0.4038 | 0.5887321 | 115,171 | -0.3547 | -44.52% |
6 Months | 1.62 | 1.995 | 0.4038 | 1.05 | 152,705 | -1.18 | -72.72% |
1 Year | 2.00 | 2.48 | 0.4038 | 1.26 | 169,631 | -1.56 | -77.90% |
3 Years | 30.00 | 50.00 | 0.4038 | 7.70 | 188,955 | -29.56 | -98.53% |
5 Years | 30.00 | 50.00 | 0.4038 | 7.70 | 188,955 | -29.56 | -98.53% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions