Scarica l'app Stockscreener
4.20
14.13%
0.52
Dopo l'orario di chiusura:
4.34
0.14
+3.33%
Storico Dei Prezzi Delle Azioni Di 5 E Advanced Materials Inc (FEAM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04-10 | $4.58 | $3.74 | $0.8382 | 36,435.0 | +14.13% |
| 2025-04-09 | $4.00 | $3.25 | $0.75 | 44,062.0 | +8.55% |
| 2025-04-08 | $3.80 | $3.39 | $0.41 | 7,612.0 | -7.88% |
| 2025-04-07 | $3.72 | $3.14 | $0.5829 | 11,049.0 | +5.14% |
| 2025-04-04 | $3.66 | $3.38 | $0.28 | 9,506.0 | -5.91% |
| 2025-04-03 | $4.17 | $3.53 | $0.64 | 16,580.0 | -7.00% |
| 2025-04-02 | $4.35 | $3.93 | $0.4218 | 7,482.0 | +1.52% |
| 2025-04-01 | $4.09 | $3.81 | $0.28 | 4,839.0 | +2.87% |
| 2025-03-31 | $4.07 | $3.80 | $0.27 | 6,998.0 | -6.58% |
| 2025-03-28 | $4.34 | $3.81 | $0.53 | 4,944.0 | +1.22% |
| 2025-03-27 | $4.27 | $3.80 | $0.47 | 4,625.0 | -8.16% |
| 2025-03-26 | $4.47 | $4.21 | $0.257 | 15,021.0 | +3.04% |
| 2025-03-25 | $4.37 | $4.17 | $0.199 | 10,839.0 | +7.54% |
| 2025-03-24 | $4.33 | $3.81 | $0.5149 | 29,238.0 | -8.08% |
| 2025-03-21 | $4.39 | $4.03 | $0.3599 | 20,593.0 | +3.10% |
| 2025-03-20 | $4.37 | $3.97 | $0.3999 | 21,213.0 | +4.74% |
| 2025-03-19 | $4.06 | $3.31 | $0.748 | 85,644.0 | +2.56% |
| 2025-03-18 | $5.89 | $3.91 | $1.98 | 740,585.0 | +5.39% |
| 2025-03-17 | $3.85 | $3.54 | $0.315 | 17,037.0 | +11.12% |
| 2025-03-14 | $3.50 | $3.15 | $0.35 | 13,165.0 | +5.99% |
| 2025-03-13 | $3.32 | $3.05 | $0.27 | 2,672.0 | -0.63% |
| 2025-03-12 | $3.74 | $2.82 | $0.92 | 63,722.0 | +1.28% |
| 2025-03-11 | $3.50 | $3.05 | $0.45 | 9,869.0 | -13.30% |
5 E Advanced Materials Inc Stock (FEAM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni 5 E Advanced Materials Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FEAM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni 5 E Advanced Materials Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
5 E Advanced Materials Inc Storia dei prezzi delle azioni (FEAM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04 | $4.58 | $3.14 | $1.44 | 173,958.0 | +9.66% |
| 2025-03 | $5.89 | $2.82 | $3.07 | 1,235,746.0 | -17.81% |
| 2025-02 | $10.74 | $3.60 | $7.14 | 461,365.3 | -48.71% |
| 2025-01 | $17.71 | $7.82 | $9.89 | 195,894.7 | -38.28% |
5 E Advanced Materials Inc Storia dei prezzi delle azioni (FEAM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $24.84 | $8.75 | $16.09 | 188,531.2 | +121.24% |
| 2024-11 | $12.88 | $9.45 | $3.43 | 56,356.2 | -7.76% |
| 2024-10 | $18.40 | $9.92 | $8.48 | 142,073.9 | -9.26% |
| 2024-09 | $17.25 | $9.29 | $7.96 | 85,438.4 | -24.89% |
| 2024-08 | $23.23 | $14.40 | $8.83 | 82,636.4 | -27.38% |
| 2024-07 | $31.51 | $21.90 | $9.61 | 106,869.4 | -18.18% |
| 2024-06 | $37.03 | $26.22 | $10.81 | 296,183.2 | -15.97% |
| 2024-05 | $45.89 | $25.99 | $19.90 | 167,686.9 | +25.22% |
| 2024-04 | $38.18 | $24.84 | $13.34 | 161,807.8 | -14.18% |
| 2024-03 | $43.01 | $26.91 | $16.10 | 190,668.6 | -25.97% |
| 2024-02 | $57.04 | $23.69 | $33.35 | 154,036.3 | +27.46% |
| 2024-01 | $37.49 | $25.53 | $11.96 | 146,203.0 | +0.71% |
5 E Advanced Materials Inc Storia dei prezzi delle azioni (FEAM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $51.29 | $29.21 | $22.08 | 238,545.5 | -31.55% |
| 2023-11 | $60.03 | $39.10 | $20.93 | 106,042.3 | -8.44% |
| 2023-10 | $77.05 | $50.14 | $26.91 | 103,233.3 | -0.44% |
| 2023-09 | $67.16 | $49.91 | $17.25 | 168,402.8 | -11.72% |
| 2023-08 | $86.71 | $57.73 | $28.98 | 82,067.0 | -27.07% |
| 2023-07 | $101.5 | $68.31 | $33.23 | 85,386.8 | +7.01% |
| 2023-06 | $105.8 | $60.84 | $44.96 | 248,214.9 | +15.49% |
| 2023-05 | $112.0 | $56.81 | $55.20 | 231,213.3 | -32.70% |
| 2023-04 | $142.1 | $86.48 | $55.66 | 239,959.8 | -22.14% |
| 2023-03 | $194.6 | $115.7 | $78.89 | 294,900.3 | -19.82% |
| 2023-02 | $227.7 | $154.1 | $73.60 | 121,743.1 | -31.37% |
| 2023-01 | $276.9 | $172.5 | $104.4 | 107,559.0 | +25.00% |
7.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):