5E Advanced Materials Inc (FEAM)
1.27
-0.10
(-7.30%)
USD |
NASDAQ |
Jun 14, 16:00
1.28
+0.01
(+0.79%)
After-Hours: 20:00
5E Advanced Materials Price: 1.27 for June 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 14, 2024 | 1.43 | 1.43 | 1.24 | 1.27 | 113850.0 |
Jun 13, 2024 | 1.42 | 1.42 | 1.36 | 1.37 | 114071.0 |
Jun 12, 2024 | 1.48 | 1.61 | 1.42 | 1.44 | 113214.0 |
Jun 11, 2024 | 1.41 | 1.46 | 1.41 | 1.44 | 141552.0 |
Jun 10, 2024 | 1.46 | 1.48 | 1.45 | 1.45 | 75999.00 |
Jun 07, 2024 | 1.466 | 1.48 | 1.41 | 1.45 | 91121.00 |
Jun 06, 2024 | 1.48 | 1.56 | 1.45 | 1.48 | 106381.0 |
Jun 05, 2024 | 1.48 | 1.49 | 1.46 | 1.49 | 87343.00 |
Jun 04, 2024 | 1.45 | 1.48 | 1.41 | 1.46 | 104076.0 |
Jun 03, 2024 | 1.46 | 1.47 | 1.425 | 1.45 | 148846.0 |
May 31, 2024 | 1.53 | 1.539 | 1.405 | 1.44 | 119814.0 |
May 30, 2024 | 1.55 | 1.55 | 1.50 | 1.515 | 178440.0 |
May 29, 2024 | 1.78 | 1.78 | 1.51 | 1.53 | 213111.0 |
May 28, 2024 | 1.80 | 1.84 | 1.59 | 1.84 | 257354.0 |
May 24, 2024 | 1.76 | 1.84 | 1.69 | 1.83 | 334387.0 |
May 23, 2024 | 1.60 | 1.995 | 1.60 | 1.79 | 933817.0 |
May 22, 2024 | 1.56 | 1.59 | 1.48 | 1.59 | 131398.0 |
May 21, 2024 | 1.43 | 1.59 | 1.43 | 1.58 | 75739.00 |
May 20, 2024 | 1.50 | 1.52 | 1.43 | 1.43 | 59145.00 |
May 17, 2024 | 1.45 | 1.55 | 1.418 | 1.50 | 76939.00 |
May 16, 2024 | 1.50 | 1.51 | 1.41 | 1.44 | 61668.00 |
May 15, 2024 | 1.62 | 1.62 | 1.45 | 1.475 | 87041.00 |
May 14, 2024 | 1.46 | 1.66 | 1.44 | 1.60 | 165080.0 |
May 13, 2024 | 1.46 | 1.46 | 1.40 | 1.44 | 74578.00 |
May 10, 2024 | 1.45 | 1.45 | 1.40 | 1.43 | 116061.0 |
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
8.169
Average
4.60
Median
May 03 2023
Price Benchmarks
Price Related Metrics
Price to Book Value | 3.156 |
Earnings Yield | -88.19% |
Market Cap | 80.37M |