Scarica l'app Stockscreener
4.58
5.57%
-0.27
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 |
|---|---|---|---|---|---|
| 2025-05-06 | $4.90 | $4.54 | $0.36 | 14,432.0 | -5.15% |
| 2025-05-05 | $5.02 | $4.53 | $0.49 | 14,137.0 | +4.48% |
| 2025-05-02 | $4.64 | $4.34 | $0.302 | 1,802.0 | +6.47% |
| 2025-05-01 | $4.44 | $4.30 | $0.1391 | 2,347.0 | -1.80% |
| 2025-04-30 | $4.57 | $4.40 | $0.1699 | 3,751.0 | -5.33% |
| 2025-04-29 | $5.00 | $4.51 | $0.49 | 23,954.0 | -9.81% |
| 2025-04-28 | $5.20 | $5.00 | $0.20 | 11,329.0 | -0.38% |
| 2025-04-25 | $5.22 | $4.71 | $0.51 | 12,628.0 | +1.56% |
| 2025-04-24 | $5.19 | $4.56 | $0.6326 | 4,449.0 | +5.54% |
| 2025-04-23 | $5.01 | $4.61 | $0.3999 | 8,820.0 | +3.84% |
| 2025-04-22 | $4.69 | $4.20 | $0.4931 | 10,730.0 | +8.56% |
| 2025-04-21 | $4.37 | $4.06 | $0.31 | 5,128.0 | +1.41% |
| 2025-04-17 | $4.33 | $4.15 | $0.1772 | 4,042.0 | +2.65% |
| 2025-04-16 | $4.39 | $4.15 | $0.2399 | 13,444.0 | +1.34% |
| 2025-04-15 | $4.75 | $3.76 | $0.9937 | 28,186.0 | -11.27% |
| 2025-04-14 | $4.88 | $4.03 | $0.85 | 9,290.0 | +10.46% |
| 2025-04-11 | $4.40 | $4.05 | $0.349 | 13,651.0 | -0.53% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.02 | $4.30 | $0.7191 | 32,718.0 | +3.60% |
| 2025-04 | $5.22 | $3.14 | $2.08 | 286,967.0 | +15.93% |
| 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% |
0.77%
0.88%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):