Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,201.60 +13.93 (+0.27%) Dow
39,247.81 +191.42 (+0.49%) Nasdaq
16,317.48 +14.72 (+0.09%) Bitcoin USD
61,351.85 -1,255.07 (-2.00%) CMC Crypto 200
1,322.15 +22.05 (+1.70%)
5E Advanced Materials, Inc. (FEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.3900 | 1.4198 | 1.3500 | 1.3650 | 1.3650 | 5,731 |
| 08 May 2024 | 1.3800 | 1.4600 | 1.2200 | 1.4100 | 1.4100 | 171,800 |
| 07 May 2024 | 1.4600 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 72,000 |
| 06 May 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 146,900 |
| 03 May 2024 | 1.2800 | 1.3900 | 1.2300 | 1.3900 | 1.3900 | 167,800 |
| 02 May 2024 | 1.2300 | 1.4200 | 1.1600 | 1.2800 | 1.2800 | 326,900 |
| 01 May 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 105,600 |
| 30 Apr 2024 | 1.0900 | 1.2200 | 1.0900 | 1.1500 | 1.1500 | 129,100 |
| 29 Apr 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 125,200 |
| 26 Apr 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 38,400 |
| 25 Apr 2024 | 1.1600 | 1.1620 | 1.1000 | 1.1100 | 1.1100 | 69,400 |
| 24 Apr 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 99,500 |
| 23 Apr 2024 | 1.1800 | 1.3300 | 1.1400 | 1.2600 | 1.2600 | 159,800 |
| 22 Apr 2024 | 1.1750 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 68,900 |
| 19 Apr 2024 | 1.1800 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 115,400 |
| 18 Apr 2024 | 1.1600 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 66,600 |
| 17 Apr 2024 | 1.1500 | 1.1900 | 1.0800 | 1.1500 | 1.1500 | 106,600 |
| 16 Apr 2024 | 1.1800 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 156,700 |
| 15 Apr 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 210,500 |
| 12 Apr 2024 | 1.2600 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 165,600 |
| 11 Apr 2024 | 1.2500 | 1.2750 | 1.2000 | 1.2600 | 1.2600 | 137,700 |
| 10 Apr 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 131,400 |
| 09 Apr 2024 | 1.3000 | 1.3400 | 1.2000 | 1.2700 | 1.2700 | 184,200 |
| 08 Apr 2024 | 1.3800 | 1.4300 | 1.2700 | 1.2750 | 1.2750 | 122,200 |
| 05 Apr 2024 | 1.4000 | 1.4100 | 1.2600 | 1.3800 | 1.3800 | 192,600 |
| 04 Apr 2024 | 1.4500 | 1.5100 | 1.3850 | 1.4000 | 1.4000 | 263,900 |
| 03 Apr 2024 | 1.5000 | 1.6600 | 1.4600 | 1.4800 | 1.4800 | 1,017,400 |
| 02 Apr 2024 | 1.3000 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 139,500 |
| 01 Apr 2024 | 1.3400 | 1.3950 | 1.2500 | 1.3100 | 1.3100 | 108,400 |
| 28 Mar 2024 | 1.3400 | 1.3900 | 1.3190 | 1.3400 | 1.3400 | 111,200 |
| 27 Mar 2024 | 1.2500 | 1.3670 | 1.2500 | 1.3400 | 1.3400 | 143,300 |
| 26 Mar 2024 | 1.2200 | 1.2650 | 1.2000 | 1.2500 | 1.2500 | 100,700 |
| 25 Mar 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 260,100 |
| 22 Mar 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 65,600 |
| 21 Mar 2024 | 1.2400 | 1.3200 | 1.2300 | 1.2700 | 1.2700 | 125,200 |
| 20 Mar 2024 | 1.2300 | 1.2600 | 1.1700 | 1.2400 | 1.2400 | 405,500 |
| 19 Mar 2024 | 1.2800 | 1.3600 | 1.1700 | 1.2000 | 1.2000 | 503,600 |
| 18 Mar 2024 | 1.3600 | 1.3700 | 1.2500 | 1.2600 | 1.2600 | 478,600 |
| 15 Mar 2024 | 1.2800 | 1.5100 | 1.2800 | 1.3200 | 1.3200 | 626,000 |
| 14 Mar 2024 | 1.4300 | 1.5100 | 1.2900 | 1.2900 | 1.2900 | 359,200 |
| 13 Mar 2024 | 1.4300 | 1.5100 | 1.3900 | 1.3900 | 1.3900 | 223,200 |
| 12 Mar 2024 | 1.6000 | 1.6000 | 1.4100 | 1.4450 | 1.4450 | 90,900 |
| 11 Mar 2024 | 1.6200 | 1.6900 | 1.5600 | 1.5700 | 1.5700 | 80,900 |
| 08 Mar 2024 | 1.4900 | 1.6600 | 1.4900 | 1.6400 | 1.6400 | 90,200 |
| 07 Mar 2024 | 1.4600 | 1.7200 | 1.4500 | 1.4800 | 1.4800 | 193,100 |
| 06 Mar 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4300 | 1.4300 | 77,000 |
| 05 Mar 2024 | 1.5800 | 1.6600 | 1.4300 | 1.4600 | 1.4600 | 136,700 |
| 04 Mar 2024 | 1.6900 | 1.8700 | 1.5600 | 1.6100 | 1.6100 | 133,600 |
| 01 Mar 2024 | 1.7500 | 1.8500 | 1.6200 | 1.6600 | 1.6600 | 182,400 |
| 29 Feb 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8100 | 1.8100 | 241,500 |
| 28 Feb 2024 | 1.9600 | 2.4290 | 1.9500 | 1.9900 | 1.9900 | 413,300 |
| 27 Feb 2024 | 1.4900 | 2.4800 | 1.4900 | 1.8600 | 1.8600 | 763,100 |
| 26 Feb 2024 | 1.2500 | 1.4900 | 1.1950 | 1.4800 | 1.4800 | 250,800 |
| 23 Feb 2024 | 1.0500 | 1.2400 | 1.0500 | 1.1800 | 1.1800 | 135,700 |
| 22 Feb 2024 | 1.1500 | 1.1800 | 1.0300 | 1.0500 | 1.0500 | 173,800 |
| 21 Feb 2024 | 1.1500 | 1.2300 | 1.0900 | 1.1300 | 1.1300 | 120,600 |
| 20 Feb 2024 | 1.3000 | 1.3100 | 1.1600 | 1.1650 | 1.1650 | 168,200 |
| 16 Feb 2024 | 1.4000 | 1.4100 | 1.2500 | 1.3000 | 1.3000 | 99,000 |
| 15 Feb 2024 | 1.3200 | 1.4100 | 1.2800 | 1.3800 | 1.3800 | 144,600 |
| 14 Feb 2024 | 1.2400 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 91,900 |
| 13 Feb 2024 | 1.2300 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 162,900 |
| 12 Feb 2024 | 1.2600 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 165,600 |
| 09 Feb 2024 | 1.2900 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 97,500 |
| 08 Feb 2024 | 1.3100 | 1.3500 | 1.2500 | 1.3050 | 1.3050 | 65,500 |
| 07 Feb 2024 | 1.3100 | 1.3110 | 1.1700 | 1.3100 | 1.3100 | 116,300 |
| 06 Feb 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 55,500 |
| 05 Feb 2024 | 1.2800 | 1.3250 | 1.2700 | 1.2700 | 1.2700 | 128,700 |
| 02 Feb 2024 | 1.3600 | 1.4100 | 1.2500 | 1.3000 | 1.3000 | 70,700 |
| 01 Feb 2024 | 1.4300 | 1.4790 | 1.3000 | 1.3600 | 1.3600 | 86,300 |
| 31 Jan 2024 | 1.4600 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 59,100 |
| 30 Jan 2024 | 1.4600 | 1.5330 | 1.4200 | 1.4300 | 1.4300 | 111,100 |
| 29 Jan 2024 | 1.3800 | 1.5000 | 1.2800 | 1.4900 | 1.4900 | 103,000 |
| 26 Jan 2024 | 1.2500 | 1.4000 | 1.2500 | 1.3600 | 1.3600 | 88,400 |
| 25 Jan 2024 | 1.3100 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 118,400 |
| 24 Jan 2024 | 1.2400 | 1.3200 | 1.2100 | 1.2500 | 1.2500 | 116,900 |
| 23 Jan 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1800 | 1.1800 | 72,900 |
| 22 Jan 2024 | 1.2000 | 1.2900 | 1.1800 | 1.2000 | 1.2000 | 130,100 |
| 19 Jan 2024 | 1.2100 | 1.2100 | 1.1100 | 1.2000 | 1.2000 | 250,700 |
| 18 Jan 2024 | 1.2900 | 1.3000 | 1.1200 | 1.2050 | 1.2050 | 140,500 |
| 17 Jan 2024 | 1.3200 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 151,800 |
| 16 Jan 2024 | 1.4500 | 1.4590 | 1.3200 | 1.3400 | 1.3400 | 154,100 |
| 12 Jan 2024 | 1.3600 | 1.4750 | 1.3230 | 1.4000 | 1.4000 | 169,400 |
| 11 Jan 2024 | 1.4000 | 1.4150 | 1.3000 | 1.3200 | 1.3200 | 285,700 |
| 10 Jan 2024 | 1.3800 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 104,900 |
| 09 Jan 2024 | 1.4000 | 1.4600 | 1.3550 | 1.3800 | 1.3800 | 157,900 |
| 08 Jan 2024 | 1.4100 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 145,900 |
| 05 Jan 2024 | 1.4300 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 150,900 |
| 04 Jan 2024 | 1.4200 | 1.5100 | 1.3700 | 1.4200 | 1.4200 | 202,800 |
| 03 Jan 2024 | 1.6000 | 1.6300 | 1.3800 | 1.4000 | 1.4000 | 442,800 |
| 02 Jan 2024 | 1.4200 | 1.4700 | 1.3700 | 1.4400 | 1.4400 | 247,500 |
| 29 Dec 2023 | 1.3800 | 1.5100 | 1.3800 | 1.4100 | 1.4100 | 198,000 |
| 28 Dec 2023 | 1.4200 | 1.5100 | 1.3200 | 1.4000 | 1.4000 | 1,563,200 |
| 27 Dec 2023 | 1.4400 | 1.4800 | 1.3900 | 1.4200 | 1.4200 | 191,100 |
| 26 Dec 2023 | 1.5000 | 1.5100 | 1.3500 | 1.4200 | 1.4200 | 214,800 |
| 22 Dec 2023 | 1.3400 | 1.5000 | 1.3200 | 1.4700 | 1.4700 | 291,400 |
| 21 Dec 2023 | 1.4700 | 1.5300 | 1.3600 | 1.3850 | 1.3850 | 324,800 |
| 20 Dec 2023 | 1.6400 | 1.7260 | 1.5200 | 1.5500 | 1.5500 | 188,900 |
| 19 Dec 2023 | 1.5000 | 1.6500 | 1.4600 | 1.6300 | 1.6300 | 212,100 |
| 18 Dec 2023 | 1.4700 | 1.6100 | 1.4400 | 1.5150 | 1.5150 | 224,800 |
| 15 Dec 2023 | 1.4300 | 1.4300 | 1.2700 | 1.4000 | 1.4000 | 273,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.