loading

5 E Advanced Materials Inc 주식 (FEAM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $4.17 $3.53 $0.64 14,751.0 -3.75%
2025-04-02 $4.35 $3.93 $0.4218 7,482.0 +1.52%
2025-04-01 $4.09 $3.81 $0.28 4,839.0 +2.87%
2025-03-31 $4.07 $3.80 $0.27 6,998.0 -6.58%
2025-03-28 $4.34 $3.81 $0.53 4,944.0 +1.22%
2025-03-27 $4.27 $3.80 $0.47 4,625.0 -8.16%
2025-03-26 $4.47 $4.21 $0.257 15,021.0 +3.04%
2025-03-25 $4.37 $4.17 $0.199 10,839.0 +7.54%
2025-03-24 $4.33 $3.81 $0.5149 29,238.0 -8.08%
2025-03-21 $4.39 $4.03 $0.3599 20,593.0 +3.10%
2025-03-20 $4.37 $3.97 $0.3999 21,213.0 +4.74%
2025-03-19 $4.06 $3.31 $0.748 85,644.0 +2.56%
2025-03-18 $5.89 $3.91 $1.98 740,585.0 +5.39%
2025-03-17 $3.85 $3.54 $0.315 17,037.0 +11.12%
2025-03-14 $3.50 $3.15 $0.35 13,165.0 +5.99%
2025-03-13 $3.32 $3.05 $0.27 2,672.0 -0.63%
2025-03-12 $3.74 $2.82 $0.92 63,722.0 +1.28%
2025-03-11 $3.50 $3.05 $0.45 9,869.0 -13.30%
2025-03-10 $3.90 $3.50 $0.40 17,659.0 -4.50%
2025-03-07 $4.66 $3.04 $1.62 66,879.0 -10.85%
2025-03-06 $4.60 $4.01 $0.59 14,847.0 -0.47%
2025-03-05 $4.49 $3.72 $0.77 21,798.0 +5.19%
2025-03-04 $4.09 $3.90 $0.19 4,647.0 +6.58%

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
2025-04 $4.35 $3.53 $0.82 27,072.0 +0.52%
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
$96.71
price down icon 5.07%
specialty_chemicals RPM
$114.94
price down icon 2.30%
specialty_chemicals IFF
$77.26
price down icon 1.87%
specialty_chemicals LYB
$67.65
price down icon 4.37%
specialty_chemicals PPG
$105.84
price down icon 3.82%
specialty_chemicals DD
$72.14
price down icon 4.24%
자본화:     |  볼륨(24시간):