Scarica l'app Stockscreener
0.549
3.73%
-0.0213
Dopo l'orario di chiusura:
.57
0.021
+3.83%
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 |
|---|---|---|---|---|---|
| 2025-01-14 | $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% |
1.38%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):