5E Advanced Materials Inc (FEAM)
1.16
0.00 (0.00%)
USD |
NASDAQ |
May 01, 16:00
1.16
0.00 (0.00%)
After-Hours: 20:00
5E Advanced Materials Price: 1.16 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 1.09 | 1.22 | 1.09 | 1.16 | 103566.0 |
| Apr 29, 2024 | 1.18 | 1.18 | 1.09 | 1.10 | 125411.0 |
| Apr 26, 2024 | 1.13 | 1.15 | 1.10 | 1.13 | 38433.00 |
| Apr 25, 2024 | 1.16 | 1.162 | 1.10 | 1.11 | 69366.00 |
| Apr 24, 2024 | 1.24 | 1.24 | 1.14 | 1.16 | 99458.00 |
| Apr 23, 2024 | 1.18 | 1.33 | 1.14 | 1.26 | 159849.0 |
| Apr 22, 2024 | 1.175 | 1.21 | 1.10 | 1.20 | 68900.00 |
| Apr 19, 2024 | 1.18 | 1.220 | 1.14 | 1.18 | 115378.0 |
| Apr 18, 2024 | 1.16 | 1.21 | 1.13 | 1.19 | 66690.00 |
| Apr 17, 2024 | 1.15 | 1.19 | 1.08 | 1.15 | 106579.0 |
| Apr 16, 2024 | 1.18 | 1.22 | 1.10 | 1.15 | 156678.0 |
| Apr 15, 2024 | 1.23 | 1.24 | 1.18 | 1.21 | 210487.0 |
| Apr 12, 2024 | 1.26 | 1.31 | 1.21 | 1.22 | 165642.0 |
| Apr 11, 2024 | 1.25 | 1.275 | 1.20 | 1.26 | 137723.0 |
| Apr 10, 2024 | 1.25 | 1.29 | 1.20 | 1.26 | 131536.0 |
| Apr 09, 2024 | 1.30 | 1.34 | 1.20 | 1.27 | 184245.0 |
| Apr 08, 2024 | 1.38 | 1.43 | 1.27 | 1.275 | 122230.0 |
| Apr 05, 2024 | 1.40 | 1.41 | 1.26 | 1.38 | 192570.0 |
| Apr 04, 2024 | 1.45 | 1.51 | 1.385 | 1.40 | 263961.0 |
| Apr 03, 2024 | 1.50 | 1.66 | 1.46 | 1.48 | 1.017M |
| Apr 02, 2024 | 1.30 | 1.310 | 1.25 | 1.31 | 139495.0 |
| Apr 01, 2024 | 1.34 | 1.395 | 1.25 | 1.31 | 108593.0 |
| Mar 28, 2024 | 1.34 | 1.39 | 1.319 | 1.34 | 111234.0 |
| Mar 27, 2024 | 1.25 | 1.367 | 1.25 | 1.34 | 143270.0 |
| Mar 26, 2024 | 1.22 | 1.265 | 1.20 | 1.25 | 100676.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.05
Minimum
Feb 22 2024
33.01
Maximum
Mar 15 2022
8.556
Average
5.23
Median
Mar 27 2023
Price Benchmarks
| Quaker Houghton | 187.97 |
| Minerals Technologies Inc | 73.67 |
| Rayonier Advanced Materials Inc | 3.84 |
| Radius Recycling Inc | 17.32 |
| Universal Stainless & Alloy Products Inc | 28.95 |
Price Related Metrics
| Price to Book Value | 2.098 |
| Earnings Yield | -78.45% |
| Market Cap | 73.41M |