Stockscreener 앱 받기
0.47
3.62%
0.0164
5 E Advanced Materials Inc 주식 (FEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-12-16 | $0.4845 | $0.4015 | $0.083 | 137,353.0 | +0.02% |
| 2024-12-13 | $0.51 | $0.43 | $0.08 | 47,299.0 | +1.82% |
| 2024-12-12 | $0.4524 | $0.4075 | $0.0449 | 32,886.0 | -3.98% |
| 2024-12-11 | $0.5025 | $0.40 | $0.1025 | 87,579.0 | -2.27% |
| 2024-12-10 | $0.46 | $0.4042 | $0.0558 | 45,622.0 | +2.32% |
| 2024-12-09 | $0.45 | $0.3805 | $0.0695 | 79,782.0 | +2.76% |
| 2024-12-06 | $0.475 | $0.419 | $0.056 | 53,649.0 | +1.90% |
| 2024-12-05 | $0.47 | $0.41 | $0.06 | 112,733.0 | -2.55% |
| 2024-12-04 | $0.48 | $0.431 | $0.049 | 58,285.0 | -4.22% |
| 2024-12-03 | $0.48 | $0.432 | $0.048 | 47,487.0 | -4.26% |
| 2024-12-02 | $0.517 | $0.45 | $0.067 | 71,189.0 | +3.98% |
| 2024-11-29 | $0.4999 | $0.4385 | $0.0614 | 14,787.0 | -1.95% |
| 2024-11-27 | $0.49 | $0.461 | $0.029 | 60,897.0 | -0.07% |
| 2024-11-26 | $0.499 | $0.43 | $0.069 | 70,458.0 | -0.32% |
| 2024-11-25 | $0.53 | $0.46 | $0.07 | 136,705.0 | -7.68% |
| 2024-11-22 | $0.5301 | $0.49 | $0.0401 | 91,683.0 | +8.98% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.517 | $0.3805 | $0.1365 | 1,252,949.0 | +3.98% |
| 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 주식 (FEAM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5 E Advanced Materials Inc 주식 (FEAM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.40 | $7.07 | $3.33 | 5,086,975.0 | -29.64% |
| 2022-11 | $14.37 | $10.14 | $4.23 | 2,983,439.0 | -16.29% |
| 2022-10 | $13.75 | $9.02 | $4.73 | 4,001,743.0 | +31.69% |
| 2022-09 | $19.97 | $9.43 | $10.54 | 6,447,747.0 | -32.27% |
| 2022-08 | $21.12 | $14.10 | $7.02 | 2,763,602.0 | -7.86% |
| 2022-07 | $17.16 | $11.53 | $5.63 | 2,115,205.0 | +33.66% |
| 2022-06 | $27.71 | $11.50 | $16.21 | 14,481,301.0 | -50.69% |
| 2022-05 | $26.80 | $22.89 | $3.91 | 1,144,473.0 | +0.00% |
0.07%
0.73%
자본화:
|
볼륨(24시간):