4.01
price down icon2.43%   -0.10
after-market 시간 외 거래: 4.01
loading

5 E Advanced Materials Inc 주식 (FEAM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-29 $4.12 $4.00 $0.125 9,568.0 -2.43%
2025-07-28 $4.30 $4.00 $0.30 12,795.0 -2.61%
2025-07-25 $4.81 $3.81 $0.997 62,721.0 -10.97%
2025-07-24 $5.15 $3.82 $1.33 165,427.0 +26.42%
2025-07-23 $3.79 $3.71 $0.085 4,698.0 -3.12%
2025-07-22 $3.89 $3.77 $0.1188 14,710.0 +3.48%
2025-07-21 $3.86 $3.59 $0.2736 22,870.0 +4.47%
2025-07-18 $3.80 $3.46 $0.3373 27,558.0 +3.17%
2025-07-17 $3.55 $3.47 $0.0845 16,038.0 +0.58%
2025-07-16 $3.55 $3.41 $0.14 12,073.0 -2.82%
2025-07-15 $3.60 $3.50 $0.10 11,556.0 +0.57%
2025-07-14 $3.55 $3.44 $0.1094 8,720.0 -0.69%
2025-07-11 $3.63 $3.41 $0.22 11,087.0 +3.03%
2025-07-10 $3.70 $3.41 $0.29 16,355.0 -6.25%
2025-07-09 $3.75 $3.53 $0.2236 8,153.0 +5.14%
2025-07-08 $3.70 $3.42 $0.28 11,708.0 -5.15%
2025-07-07 $3.80 $3.60 $0.20 14,293.0 +0.27%
2025-07-03 $3.74 $3.45 $0.29 6,822.0 +5.14%
2025-07-02 $3.60 $3.45 $0.15 9,499.0 -1.41%
2025-07-01 $3.56 $3.51 $0.0512 7,805.0 +0.85%

5 E Advanced Materials Inc 주식 (FEAM) 연도별 가격 이력

이 심층 분석에서는 5 E Advanced Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEAM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 5 E Advanced Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

5 E Advanced Materials Inc 주식 (FEAM) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.15 $3.41 $1.74 464,024.0 +13.92%
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 주식 (FEAM) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (FEAM) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
specialty_chemicals WLK
$85.13
price down icon 0.79%
specialty_chemicals RPM
$120.26
price down icon 1.05%
specialty_chemicals IFF
$74.79
price down icon 0.58%
specialty_chemicals LYB
$62.48
price down icon 0.64%
specialty_chemicals PPG
$112.23
price down icon 1.53%
specialty_chemicals DD
$74.30
price down icon 1.01%
자본화:     |  볼륨(24시간):