Scarica l'app Stockscreener
1.40
14.75%
0.18
Dopo l'orario di chiusura:
1.39
-0.01
-0.71%
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 |
|---|---|---|---|---|---|
| 2026-03-31 | $1.46 | $1.23 | $0.23 | 248,253.0 | +14.75% |
| 2026-03-30 | $1.34 | $1.17 | $0.1666 | 241,521.0 | -6.87% |
| 2026-03-27 | $1.51 | $1.25 | $0.261 | 486,613.0 | -9.03% |
| 2026-03-26 | $1.61 | $1.42 | $0.1867 | 327,437.0 | -5.26% |
| 2026-03-25 | $1.61 | $1.45 | $0.16 | 215,016.0 | +1.33% |
| 2026-03-24 | $1.61 | $1.50 | $0.11 | 309,888.0 | -3.23% |
| 2026-03-23 | $1.64 | $1.51 | $0.13 | 236,247.0 | -2.52% |
| 2026-03-20 | $1.78 | $1.58 | $0.195 | 857,803.0 | -4.22% |
| 2026-03-19 | $1.78 | $1.64 | $0.15 | 264,789.0 | -3.49% |
| 2026-03-18 | $1.86 | $1.70 | $0.165 | 283,630.0 | -3.91% |
| 2026-03-17 | $1.92 | $1.79 | $0.13 | 104,212.0 | -1.65% |
| 2026-03-16 | $1.94 | $1.78 | $0.1592 | 216,827.0 | +1.11% |
| 2026-03-13 | $1.93 | $1.77 | $0.16 | 173,564.0 | -3.23% |
| 2026-03-12 | $2.04 | $1.83 | $0.21 | 216,677.0 | -4.62% |
| 2026-03-11 | $2.06 | $1.91 | $0.15 | 125,962.0 | +0.00% |
| 2026-03-10 | $2.04 | $1.82 | $0.22 | 271,940.0 | +7.73% |
| 2026-03-09 | $1.84 | $1.60 | $0.24 | 170,405.0 | +5.85% |
| 2026-03-06 | $1.85 | $1.68 | $0.1687 | 178,205.0 | -6.56% |
| 2026-03-05 | $2.00 | $1.78 | $0.22 | 235,636.0 | -6.63% |
| 2026-03-04 | $2.06 | $1.92 | $0.1441 | 181,366.0 | +1.03% |
| 2026-03-03 | $2.06 | $1.84 | $0.22 | 254,094.0 | -8.92% |
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) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03 | $2.14 | $1.17 | $0.97 | 6,216,835.0 | -30.00% |
| 2026-02 | $2.59 | $1.66 | $0.93 | 9,406,354.0 | -3.85% |
| 2026-01 | $4.33 | $2.02 | $2.31 | 5,354,742.0 | -31.80% |
5 E Advanced Materials Inc Storia dei prezzi delle azioni (FEAM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $4.21 | $3.01 | $1.20 | 1,836,118.0 | -21.55% |
| 2025-11 | $4.91 | $3.45 | $1.46 | 1,875,949.0 | -16.00% |
| 2025-10 | $7.50 | $3.31 | $4.19 | 7,373,062.0 | +36.10% |
| 2025-09 | $4.50 | $3.30 | $1.20 | 1,934,477.0 | +0.29% |
| 2025-08 | $5.39 | $3.00 | $2.39 | 1,850,115.0 | -4.40% |
| 2025-07 | $5.15 | $3.41 | $1.74 | 507,585.0 | +3.41% |
| 2025-06 | $4.41 | $3.35 | $1.06 | 277,293.0 | -20.00% |
| 2025-05 | $5.30 | $3.91 | $1.39 | 297,475.0 | -0.90% |
| 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% |
2.24%
2.21%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):