0.549
price down icon3.73%   -0.0213
after-market Dopo l'orario di chiusura: .57 0.021 +3.83%
loading

Storico Dei Prezzi Delle Azioni Di 5 E Advanced Materials Inc (FEAM)

Data Alto Basso Alto - Basso Volume % Modifica
2025-01-14 $0.75 $0.5111 $0.2389 585,033.0 -3.73%
2025-01-13 $0.6482 $0.55 $0.0982 205,281.0 +0.76%
2025-01-10 $0.6499 $0.554 $0.0959 127,925.0 -7.21%
2025-01-08 $0.6781 $0.60 $0.0781 435,808.0 -11.07%
2025-01-07 $0.7006 $0.65 $0.0506 411,639.0 -0.59%
2025-01-06 $0.6999 $0.65 $0.0499 434,056.0 +0.15%
2025-01-03 $0.77 $0.64 $0.13 521,872.0 +9.02%
2025-01-02 $0.7299 $0.58 $0.1499 339,102.0 -1.25%
2024-12-31 $0.88 $0.621 $0.259 944,788.0 -36.00%
2024-12-30 $1.08 $0.6174 $0.4626 1,876,997.0 +51.52%
2024-12-27 $0.72 $0.4614 $0.2586 714,275.0 +34.69%
2024-12-26 $0.60 $0.44 $0.16 427,602.0 +12.62%
2024-12-24 $0.49 $0.4351 $0.0549 29,838.0 -1.38%
2024-12-23 $0.50 $0.43 $0.07 89,864.0 -6.13%
2024-12-20 $0.50 $0.46 $0.04 55,307.0 +3.62%
2024-12-19 $0.51 $0.4536 $0.0564 90,024.0 -6.45%
2024-12-18 $0.5099 $0.42 $0.0899 233,745.0 +12.77%
2024-12-17 $0.46 $0.41 $0.05 44,702.0 -0.02%

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
2025-01 $0.77 $0.5111 $0.2589 3,645,749.0 -14.22%

5 E Advanced Materials Inc Storia dei prezzi delle azioni (FEAM) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $1.08 $0.3805 $0.6995 4,336,218.0 +121.24%
2024-11 $0.56 $0.411 $0.149 1,296,193.0 -7.76%
2024-10 $0.80 $0.4312 $0.3688 3,267,700.0 -9.26%
2024-09 $0.7499 $0.4038 $0.3461 1,965,084.0 -24.89%
2024-08 $1.01 $0.6261 $0.3839 1,900,637.0 -27.38%
2024-07 $1.37 $0.952 $0.418 2,457,997.0 -18.18%
2024-06 $1.61 $1.14 $0.47 6,812,214.0 -15.97%
2024-05 $2.00 $1.13 $0.865 3,856,798.0 +25.22%
2024-04 $1.66 $1.08 $0.58 3,721,580.0 -14.18%
2024-03 $1.87 $1.17 $0.70 4,385,378.0 -25.97%
2024-02 $2.48 $1.03 $1.45 3,542,834.0 +27.46%
2024-01 $1.63 $1.11 $0.52 3,362,668.0 +0.71%

5 E Advanced Materials Inc Storia dei prezzi delle azioni (FEAM) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $2.23 $1.27 $0.96 5,486,547.0 -31.55%
2023-11 $2.61 $1.70 $0.9099 2,438,972.0 -8.44%
2023-10 $3.35 $2.18 $1.17 2,374,366.0 -0.44%
2023-09 $2.92 $2.17 $0.7499 3,873,264.0 -11.72%
2023-08 $3.77 $2.51 $1.26 1,887,542.0 -27.07%
2023-07 $4.42 $2.97 $1.44 1,963,897.0 +7.01%
2023-06 $4.60 $2.65 $1.95 5,708,942.0 +15.49%
2023-05 $4.87 $2.47 $2.40 5,317,905.0 -32.70%
2023-04 $6.18 $3.76 $2.42 5,519,076.0 -22.14%
2023-03 $8.46 $5.03 $3.43 6,782,707.0 -19.82%
2023-02 $9.90 $6.70 $3.20 2,800,091.0 -31.37%
2023-01 $12.04 $7.50 $4.54 2,473,858.0 +25.00%
specialty_chemicals WLK
$114.97
price up icon 1.38%
specialty_chemicals RPM
$123.93
price up icon 1.48%
specialty_chemicals IFF
$83.67
price up icon 0.44%
specialty_chemicals LYB
$75.31
price up icon 0.21%
specialty_chemicals PPG
$116.53
price up icon 1.51%
specialty_chemicals DD
$75.28
price up icon 1.14%
Capitalizzazione:     |  Volume (24 ore):