Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

1.190 +0.040 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 3.590 3.590 3.240 3.280 187,123 -0.26(-7.34%)
Jun 29, 2023 3.480 3.600 3.360 3.540 1,043,602 +0.06(+1.58%)
Jun 28, 2023 3.950 3.950 3.450 3.485 264,592 -0.45(-11.44%)
Jun 27, 2023 4.120 4.120 3.725 3.935 237,939 -0.19(-4.72%)
Jun 26, 2023 4.180 4.510 4.110 4.130 440,360 -0.47(-10.22%)
Jun 23, 2023 3.650 4.600 3.460 4.600 964,353 +0.79(+20.73%)
Jun 22, 2023 4.120 4.120 3.730 3.810 197,017 -0.36(-8.63%)
Jun 21, 2023 4.340 4.490 4.050 4.170 155,908 -0.21(-4.79%)
Jun 20, 2023 4.300 4.490 4.180 4.380 159,289 +0.06(+1.39%)
Jun 16, 2023 4.130 4.440 3.870 4.320 238,799 +0.34(+8.54%)
Jun 15, 2023 4.210 4.270 3.770 3.980 171,527 -0.65(-14.04%)
May 08, 2023 4.660 4.750 4.450 4.630 193,174 +0.01(+0.22%)
May 05, 2023 4.750 4.750 4.360 4.620 145,849 -0.03(-0.65%)
May 04, 2023 4.640 4.700 4.550 4.650 213,134 +0.05(+1.09%)
May 03, 2023 4.220 4.670 4.220 4.600 343,609 +0.42(+10.05%)
May 02, 2023 4.080 4.220 3.950 4.180 607,004 +0.11(+2.70%)
May 01, 2023 4.230 4.260 3.840 4.070 425,612 -0.15(-3.55%)
Apr 28, 2023 4.220 4.345 4.040 4.220 538,039 +0.09(+2.18%)
Apr 27, 2023 3.860 4.150 3.760 4.130 398,044 +0.27(+6.99%)
Apr 26, 2023 4.120 4.200 3.800 3.860 585,233 -0.29(-6.99%)
Apr 25, 2023 4.140 4.275 3.990 4.150 515,474 -0.09(-2.12%)
Apr 24, 2023 4.420 4.430 4.190 4.240 156,175 -0.17(-3.96%)
Apr 21, 2023 4.690 4.690 4.170 4.415 467,482 -0.37(-7.73%)
Apr 20, 2023 5.200 5.341 4.690 4.785 192,657 -0.46(-8.68%)
Apr 19, 2023 5.030 5.310 4.810 5.240 269,818 +0.12(+2.34%)
Apr 18, 2023 5.500 5.500 5.010 5.120 203,435 -0.20(-3.76%)
Apr 17, 2023 5.410 5.430 5.150 5.320 115,688 -0.08(-1.48%)
Apr 14, 2023 5.610 5.690 5.290 5.400 192,749 -0.21(-3.74%)
Apr 13, 2023 5.790 6.180 5.570 5.610 190,309 -0.11(-1.92%)
Apr 12, 2023 5.580 6.090 5.560 5.720 314,596 +0.60(+11.72%)
Apr 11, 2023 4.900 5.250 4.810 5.120 189,920 +0.35(+7.34%)
Apr 10, 2023 4.570 4.800 4.450 4.770 149,103 +0.16(+3.47%)
Apr 06, 2023 4.690 4.690 4.390 4.610 240,187 -0.10(-2.12%)
Apr 05, 2023 5.040 5.075 4.630 4.710 224,292 -0.39(-7.65%)
Apr 04, 2023 5.080 5.130 4.830 5.100 245,839 -0.12(-2.30%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.