Stockscreener 앱 받기
2.57
12.29%
-0.36
시장 영업 전:
2.71
0.14
+5.45%
5 E Advanced Materials Inc 주식 (FEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $2.99 | $2.53 | $0.4606 | 581,008.0 | -12.29% |
| 2026-10-16 | $3.30 | $2.83 | $0.4679 | 538,453.0 | -7.28% |
| 2026-10-15 | $3.27 | $2.88 | $0.385 | 766,197.0 | +3.27% |
| 2026-10-14 | $3.33 | $2.95 | $0.38 | 709,720.0 | -6.71% |
| 2026-10-13 | $3.43 | $3.01 | $0.42 | 772,383.0 | -1.80% |
| 2026-10-12 | $3.85 | $3.25 | $0.60 | 545,194.0 | -8.24% |
| 2026-10-09 | $4.04 | $3.26 | $0.78 | 2,081,187.0 | +9.97% |
| 2026-10-08 | $3.65 | $3.10 | $0.55 | 1,601,104.0 | +6.43% |
| 2026-10-07 | $3.95 | $3.00 | $0.95 | 1,820,129.0 | -17.29% |
| 2026-10-06 | $4.09 | $3.74 | $0.355 | 829,681.0 | -4.08% |
| 2026-10-05 | $4.07 | $3.63 | $0.44 | 1,184,482.0 | +1.03% |
| 2026-10-02 | $3.92 | $3.25 | $0.67 | 2,232,496.0 | +20.12% |
| 2026-10-01 | $3.49 | $3.07 | $0.42 | 661,983.0 | -4.15% |
| 2026-09-30 | $3.50 | $3.05 | $0.45 | 1,043,822.0 | +10.49% |
| 2026-09-29 | $3.25 | $2.73 | $0.52 | 854,892.0 | +9.32% |
| 2026-09-28 | $2.85 | $2.64 | $0.21 | 268,114.0 | -0.36% |
| 2026-09-25 | $2.87 | $2.65 | $0.2202 | 404,556.0 | +0.90% |
| 2026-09-24 | $2.85 | $2.61 | $0.24 | 319,348.0 | +5.11% |
| 2026-09-23 | $2.94 | $2.56 | $0.3849 | 829,478.0 | -10.20% |
| 2026-09-22 | $3.00 | $2.47 | $0.53 | 1,813,363.0 | +18.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $4.09 | $2.53 | $1.56 | 14,324,017.0 | -23.74% |
| 2026-09 | $3.50 | $1.23 | $2.27 | 17,310,176.0 | +110.62% |
| 2026-08 | $2.39 | $1.12 | $1.27 | 23,871,581.0 | +45.45% |
| 2026-07 | $1.55 | $0.9001 | $0.6499 | 4,631,357.0 | -20.86% |
| 2026-06 | $2.04 | $1.26 | $0.7749 | 4,254,644.0 | -24.86% |
| 2026-05 | $2.11 | $1.50 | $0.61 | 4,756,302.0 | +4.52% |
| 2026-04 | $1.88 | $1.29 | $0.5899 | 4,867,041.0 | +26.43% |
| 2026-03 | $2.14 | $1.17 | $0.97 | 5,968,582.0 | -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 주식 (FEAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 | 461,365.0 | -48.71% |
| 2025-01 | $17.71 | $7.82 | $9.89 | 195,894.0 | -38.28% |
5 E Advanced Materials Inc 주식 (FEAM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.84 | $8.75 | $16.09 | 188,532.0 | +121.24% |
| 2024-11 | $12.88 | $9.45 | $3.43 | 56,357.0 | -7.76% |
| 2024-10 | $18.40 | $9.92 | $8.48 | 142,074.0 | -9.26% |
| 2024-09 | $17.25 | $9.29 | $7.96 | 85,440.0 | -24.89% |
| 2024-08 | $23.23 | $14.40 | $8.83 | 82,636.0 | -27.38% |
| 2024-07 | $31.51 | $21.90 | $9.61 | 106,868.0 | -18.18% |
| 2024-06 | $37.03 | $26.22 | $10.81 | 296,182.0 | -15.97% |
| 2024-05 | $45.88 | $25.99 | $19.89 | 167,687.0 | +25.22% |
| 2024-04 | $38.18 | $24.84 | $13.34 | 161,809.0 | -14.18% |
| 2024-03 | $43.01 | $26.91 | $16.10 | 190,668.0 | -25.97% |
| 2024-02 | $57.04 | $23.69 | $33.35 | 154,038.0 | +27.46% |
| 2024-01 | $37.49 | $25.53 | $11.96 | 146,204.0 | +0.71% |
6.16%
0.30%
자본화:
|
볼륨(24시간):