Stockscreener 앱 받기
1.62
0.00%
0.00
시간 외 거래:
1.54
-0.08
-4.94%
5 E Advanced Materials Inc 주식 (FEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $1.72 | $1.54 | $0.175 | 128,313.0 | +0.00% |
| 2026-06-16 | $1.74 | $1.58 | $0.16 | 137,854.0 | -5.26% |
| 2026-06-15 | $1.77 | $1.71 | $0.06 | 98,312.0 | +0.59% |
| 2026-06-12 | $1.77 | $1.67 | $0.10 | 52,162.0 | +1.80% |
| 2026-06-11 | $1.70 | $1.59 | $0.10 | 63,325.0 | +6.37% |
| 2026-06-10 | $1.63 | $1.53 | $0.10 | 90,877.0 | +1.29% |
| 2026-06-09 | $1.83 | $1.55 | $0.28 | 521,922.0 | -8.28% |
| 2026-06-08 | $1.82 | $1.67 | $0.149 | 73,340.0 | -2.31% |
| 2026-06-05 | $1.96 | $1.71 | $0.255 | 257,112.0 | -13.07% |
| 2026-06-04 | $2.04 | $1.75 | $0.28 | 218,116.0 | +13.71% |
| 2026-06-03 | $1.87 | $1.73 | $0.1402 | 110,212.0 | -5.91% |
| 2026-06-02 | $1.91 | $1.77 | $0.14 | 120,211.0 | +3.91% |
| 2026-06-01 | $1.81 | $1.72 | $0.10 | 161,667.0 | -3.24% |
| 2026-05-29 | $1.90 | $1.77 | $0.13 | 151,274.0 | +0.54% |
| 2026-05-28 | $1.87 | $1.78 | $0.09 | 170,326.0 | -0.54% |
| 2026-05-27 | $1.92 | $1.82 | $0.10 | 61,847.0 | -1.07% |
| 2026-05-26 | $2.04 | $1.84 | $0.195 | 190,285.0 | -1.58% |
| 2026-05-22 | $2.09 | $1.86 | $0.2275 | 266,903.0 | -8.21% |
| 2026-05-21 | $2.11 | $1.86 | $0.25 | 294,116.0 | +9.52% |
| 2026-05-20 | $1.95 | $1.80 | $0.1499 | 90,215.0 | +3.28% |
| 2026-05-19 | $1.94 | $1.83 | $0.105 | 116,729.0 | -2.66% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $2.04 | $1.53 | $0.505 | 2,161,736.0 | -12.43% |
| 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 | 461,365.3 | -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
| 월 | 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% |
2.31%
0.27%
자본화:
|
볼륨(24시간):