NASDAQ, FEAM End of Day and Historical Stock Data [5E Advanced Materials Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FEAM:

05 Sep 2025

LAST: 3.440	CHANGE: 0.05	OPEN: 3.460	HIGH: 3.540	ASK: 0.000	VOLUME: 80.8K
LAST: 3.440	CHG(%): 1.47	PREV: 3.390	LOW: 3.350	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	3.460	3.540	3.350	3.440	80.8K
04 Sep 25	3.490	3.575	3.356	3.390	75.6K
03 Sep 25	3.500	3.683	3.380	3.410	150.5K
02 Sep 25	3.550	3.750	3.300	3.500	179.2K
29 Aug 25	3.680	3.690	3.300	3.480	174.2K
28 Aug 25	3.550	3.730	3.460	3.680	292.4K
27 Aug 25	3.450	3.550	3.380	3.420	131K
26 Aug 25	3.400	3.645	3.340	3.570	197.9K
25 Aug 25	3.400	3.590	3.245	3.250	152.3K
22 Aug 25	3.580	3.672	3.455	3.490	400.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.44
MA10:	3.46
MA20:	4.01
MA50:	3.79
MA100:	4.06
MA200:	3.00
STO9:	38.00
STO14:	12.42
RSI14:	32.23
WPR14:	-85.61
MTM14:	-0.87
ROC14:	-0.20
ATR:	0.42
Week High:	3.75
Week Low:	3.30
Month High:	5.39
Month Low:	3.20
Year High:	6.45
Year Low:	0.26
Volatility:	53.23

RECENT SPLITS

Date	Ratio
18 Feb 2025	1-23