5E Advanced Materials

FEAM
🏛️ usa →
4.44
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 3.96 3.96 3.84 3.96 1.0K
09:32 3.96 3.96 3.96 3.96 0.0K
09:33 3.96 3.96 3.96 3.96 0.0K
09:34 3.96 3.96 3.96 3.96 0.0K
09:35 3.96 3.96 3.96 3.96 0.0K
09:36 3.96 3.96 3.96 3.96 0.0K
09:37 3.96 3.96 3.96 3.96 0.0K
09:38 3.96 3.96 3.96 3.96 0.0K
09:39 3.97 3.97 3.97 3.97 1.0K
09:40 3.99 3.99 3.99 3.99 0.8K
09:41 3.99 3.99 3.99 3.99 0.0K
09:42 3.99 3.99 3.99 3.99 0.2K
09:43 3.99 3.99 3.99 3.99 0.0K
09:44 3.99 3.99 3.99 3.99 0.0K
09:45 3.99 3.99 3.99 3.99 0.0K
09:46 4.03 4.03 4.03 4.03 0.1K
09:47 4.03 4.05 4.03 4.05 0.7K
09:48 4.10 4.13 4.10 4.13 1.5K
09:49 4.14 4.14 4.14 4.14 0.6K
09:50 4.14 4.23 4.14 4.23 0.3K
09:51 4.23 4.23 4.23 4.23 0.0K
09:52 4.23 4.23 4.23 4.23 0.2K
09:53 4.23 4.23 4.23 4.23 0.0K
09:54 4.23 4.23 4.23 4.23 0.0K
09:55 4.23 4.23 4.23 4.23 0.2K
09:56 4.23 4.23 4.23 4.23 0.0K
09:57 4.23 4.23 4.23 4.23 0.0K
09:58 4.23 4.23 4.23 4.23 0.1K
09:59 4.23 4.23 4.23 4.23 0.0K
10:00 4.23 4.23 4.23 4.23 0.0K
10:01 4.23 4.23 4.23 4.23 0.0K
10:02 4.23 4.23 4.23 4.23 0.0K
10:03 4.23 4.23 4.23 4.23 0.0K
10:04 4.23 4.23 4.23 4.23 0.0K
10:05 4.41 4.41 4.41 4.41 0.1K
10:06 4.41 4.41 4.41 4.41 0.0K
10:07 4.31 4.31 4.31 4.31 0.9K
10:08 4.31 4.31 4.31 4.31 0.1K
10:09 4.31 4.31 4.31 4.31 0.0K
10:10 4.31 4.31 4.31 4.31 0.1K
10:11 4.31 4.31 4.31 4.31 0.0K
10:12 4.31 4.31 4.31 4.31 0.5K
10:13 4.31 4.31 4.31 4.31 0.0K
10:14 4.31 4.31 4.31 4.31 0.0K
10:15 4.29 4.29 4.29 4.29 0.1K
10:16 4.29 4.29 4.29 4.29 0.0K
10:17 4.29 4.29 4.29 4.29 0.0K
10:18 4.29 4.29 4.29 4.29 0.0K
10:19 4.29 4.29 4.29 4.29 0.1K
10:20 4.29 4.29 4.29 4.29 0.0K
10:21 4.29 4.29 4.29 4.29 0.0K
10:22 4.29 4.29 4.29 4.29 0.0K
10:23 4.29 4.29 4.29 4.29 0.0K
10:24 4.29 4.29 4.29 4.29 0.0K
10:25 4.29 4.29 4.29 4.29 0.0K
10:26 4.29 4.29 4.29 4.29 0.0K
10:27 4.29 4.29 4.29 4.29 0.0K
10:28 4.29 4.29 4.29 4.29 0.0K
10:29 4.29 4.29 4.29 4.29 0.0K
10:30 4.29 4.29 4.29 4.29 0.0K
10:31 4.29 4.29 4.29 4.29 0.4K
10:32 4.29 4.29 4.29 4.29 0.0K
10:33 4.29 4.29 4.29 4.29 0.1K
10:34 4.29 4.29 4.29 4.29 0.0K
10:35 4.29 4.29 4.29 4.29 0.0K
10:36 4.29 4.29 4.29 4.29 0.1K
10:37 4.29 4.29 4.29 4.29 0.1K
10:38 4.29 4.29 4.29 4.29 0.0K
10:39 4.29 4.29 4.29 4.29 0.0K
10:40 4.29 4.29 4.29 4.29 0.0K
10:41 4.29 4.29 4.29 4.29 0.0K
10:42 4.29 4.29 4.29 4.29 0.0K
10:43 4.29 4.29 4.29 4.29 0.0K
10:44 4.29 4.29 4.29 4.29 0.0K
10:45 4.29 4.29 4.29 4.29 0.0K
10:46 4.29 4.29 4.29 4.29 0.1K
10:47 4.29 4.29 4.29 4.29 0.0K
10:48 4.29 4.29 4.29 4.29 0.0K
10:49 4.29 4.29 4.29 4.29 0.0K
10:50 4.29 4.29 4.29 4.29 0.0K
10:51 4.29 4.29 4.29 4.29 0.0K
10:52 4.29 4.29 4.29 4.29 0.0K
10:53 4.29 4.29 4.29 4.29 0.1K
10:54 4.29 4.29 4.29 4.29 0.0K
10:55 4.29 4.29 4.29 4.29 0.0K
10:56 4.29 4.29 4.29 4.29 0.1K
10:57 4.29 4.29 4.29 4.29 0.4K
10:58 4.29 4.29 4.29 4.29 0.0K
10:59 4.29 4.29 4.29 4.29 0.0K
11:00 4.29 4.29 4.29 4.29 0.0K
11:01 4.29 4.29 4.29 4.29 0.0K
11:02 4.29 4.29 4.29 4.29 0.0K
11:03 4.49 4.49 4.49 4.49 0.7K
11:04 4.49 4.49 4.49 4.49 0.1K
11:05 4.49 4.49 4.49 4.49 0.1K
11:06 4.49 4.49 4.49 4.49 0.0K
11:07 4.68 4.68 4.68 4.68 0.3K
11:08 4.68 4.68 4.68 4.68 0.3K
11:09 4.68 4.68 4.50 4.50 0.5K
11:10 4.50 4.50 4.50 4.50 0.1K
11:11 4.50 4.50 4.50 4.50 0.1K
11:12 4.50 4.50 4.50 4.50 0.1K
11:13 4.50 4.50 4.50 4.50 0.0K
11:14 4.50 4.50 4.50 4.50 0.0K
11:15 4.50 4.50 4.50 4.50 0.0K
11:16 4.50 4.50 4.50 4.50 0.0K
11:17 4.50 4.50 4.50 4.50 0.1K
11:18 4.50 4.50 4.50 4.50 0.0K
11:19 4.50 4.50 4.50 4.50 0.0K
11:20 4.50 4.50 4.50 4.50 0.0K
11:21 4.50 4.50 4.50 4.50 0.0K
11:22 4.50 4.50 4.50 4.50 0.0K
11:23 4.50 4.50 4.50 4.50 0.0K
11:24 4.71 4.73 4.71 4.73 0.3K
11:25 4.74 4.74 4.74 4.74 0.2K
11:26 4.74 4.74 4.74 4.74 0.0K
11:27 4.74 4.74 4.74 4.74 0.0K
11:28 4.74 4.74 4.74 4.74 1.0K
11:29 4.74 4.74 4.68 4.68 1.2K
11:30 4.68 4.68 4.68 4.68 0.0K
11:31 4.68 4.79 4.68 4.79 1.6K
11:32 4.79 4.79 4.79 4.79 0.2K
11:33 4.79 4.79 4.79 4.79 0.1K
11:34 4.79 4.79 4.79 4.79 0.8K
11:35 4.99 5.17 4.87 5.08 3.2K
11:36 5.08 5.24 5.08 5.24 1.2K
11:37 5.24 5.54 5.24 5.51 14.8K
11:38 5.44 5.44 5.12 5.23 22.1K
11:39 5.44 5.44 5.20 5.20 9.3K
11:40 5.39 5.39 4.91 5.12 11.3K
11:41 5.00 5.28 5.00 5.28 8.3K
11:42 5.26 5.26 5.24 5.24 4.2K
11:43 5.24 5.33 5.24 5.28 7.6K
11:44 5.12 5.26 5.12 5.26 7.8K
11:45 5.26 5.26 5.19 5.19 5.1K
11:46 5.19 5.24 5.12 5.24 7.8K
11:47 5.24 5.24 5.16 5.16 4.5K
11:48 5.16 5.16 5.08 5.08 1.7K
11:49 5.15 5.24 5.11 5.11 4.4K
11:50 5.11 5.38 5.11 5.38 9.2K
11:51 5.38 5.51 5.30 5.40 7.9K
11:52 5.51 5.77 5.41 5.77 27.2K
11:53 5.67 5.78 5.54 5.65 26.7K
11:54 5.59 5.76 5.59 5.69 43.2K
11:55 5.58 5.58 5.03 5.20 55.9K
11:56 5.18 5.30 5.18 5.26 22.7K
11:57 5.33 5.36 5.27 5.33 14.1K
11:58 5.33 5.33 5.24 5.25 11.8K
11:59 5.25 5.25 5.20 5.20 15.6K
12:00 5.14 5.23 5.10 5.22 14.2K
12:01 5.19 5.20 5.14 5.18 3.2K
12:02 5.18 5.18 4.90 4.90 15.1K
12:03 4.77 4.77 4.66 4.66 9.7K
12:04 4.66 4.66 4.66 4.66 0.0K
12:05 4.66 4.66 4.66 4.66 0.0K
12:06 4.66 4.66 4.66 4.66 0.0K
12:07 4.66 4.66 4.66 4.66 0.0K
12:08 4.52 4.74 4.52 4.74 12.7K
12:09 4.74 4.74 4.53 4.67 20.6K
12:10 4.67 4.84 4.67 4.82 4.9K
12:11 4.82 4.90 4.70 4.70 2.4K
12:12 4.70 4.71 4.70 4.71 5.5K
12:13 4.80 4.80 4.70 4.70 2.7K
12:14 4.70 4.70 4.54 4.55 5.5K
12:15 4.56 4.56 4.51 4.56 5.5K
12:16 4.54 4.54 4.54 4.54 2.8K
12:17 4.60 4.60 4.51 4.56 3.6K
12:18 4.52 4.53 4.52 4.53 1.5K
12:19 4.56 4.67 4.56 4.61 6.4K
12:20 4.61 4.80 4.61 4.80 3.5K
12:21 4.85 4.89 4.60 4.76 18.4K
12:22 4.76 4.85 4.76 4.84 9.3K
12:23 4.80 4.83 4.79 4.83 5.8K
12:24 4.75 4.75 4.75 4.75 0.9K
12:25 4.75 4.75 4.61 4.69 9.1K
12:26 4.70 4.70 4.69 4.70 2.0K
12:27 4.62 4.75 4.62 4.75 2.5K
12:28 4.69 4.69 4.69 4.69 1.1K
12:29 4.64 4.75 4.64 4.75 2.3K
12:30 4.63 4.69 4.62 4.69 2.8K
12:31 4.69 4.69 4.66 4.66 1.2K
12:32 4.66 4.66 4.63 4.63 4.9K
12:33 4.62 4.62 4.56 4.60 11.3K
12:34 4.65 4.65 4.56 4.57 2.3K
12:35 4.65 4.70 4.56 4.63 6.8K
12:36 4.63 4.77 4.63 4.77 2.7K
12:37 4.77 4.77 4.68 4.72 2.4K
12:38 4.72 4.74 4.72 4.74 0.5K
12:39 4.67 4.70 4.67 4.70 2.4K
12:40 4.70 4.70 4.70 4.70 0.4K
12:41 4.70 4.72 4.70 4.72 2.5K
12:42 4.72 4.75 4.72 4.75 2.6K
12:43 4.75 4.75 4.72 4.72 0.3K
12:44 4.72 4.74 4.71 4.71 0.7K
12:45 4.71 4.71 4.71 4.71 0.9K
12:46 4.63 4.75 4.63 4.75 1.6K
12:47 4.75 4.75 4.75 4.75 0.5K
12:48 4.75 4.75 4.68 4.68 0.9K
12:49 4.68 4.68 4.61 4.61 0.5K
12:50 4.61 4.65 4.61 4.65 2.3K
12:51 4.70 4.70 4.70 4.70 0.2K
12:52 4.66 4.66 4.66 4.66 0.5K
12:53 4.65 4.65 4.64 4.65 0.5K
12:54 4.64 4.64 4.62 4.62 1.2K
12:55 4.64 4.64 4.64 4.64 0.5K
12:56 4.63 4.63 4.63 4.63 0.9K
12:57 4.63 4.63 4.63 4.63 2.3K
12:58 4.63 4.63 4.61 4.61 1.8K
12:59 4.61 4.61 4.61 4.61 0.2K
13:00 4.61 4.62 4.61 4.62 0.7K
13:01 4.62 4.62 4.62 4.62 0.2K
13:02 4.62 4.62 4.62 4.62 0.3K
13:03 4.62 4.66 4.62 4.66 2.1K
13:04 4.66 4.66 4.61 4.61 0.4K
13:05 4.61 4.62 4.61 4.62 0.4K
13:06 4.62 4.67 4.62 4.67 0.4K
13:07 4.67 4.67 4.66 4.66 1.4K
13:08 4.66 4.67 4.66 4.67 0.2K
13:09 4.62 4.64 4.62 4.64 2.6K
13:10 4.64 4.64 4.61 4.62 0.7K
13:11 4.62 4.63 4.62 4.63 0.7K
13:12 4.64 4.66 4.64 4.66 0.5K
13:13 4.69 4.70 4.68 4.68 1.7K
13:14 4.68 4.68 4.62 4.62 1.3K
13:15 4.62 4.62 4.62 4.62 0.0K
13:16 4.62 4.63 4.62 4.63 0.4K
13:17 4.63 4.63 4.63 4.63 0.1K
13:18 4.63 4.63 4.63 4.63 0.9K
13:19 4.61 4.61 4.54 4.54 4.3K
13:20 4.55 4.55 4.55 4.55 3.1K
13:21 4.55 4.55 4.55 4.55 0.6K
13:22 4.55 4.55 4.55 4.55 1.1K
13:23 4.55 4.55 4.55 4.55 0.1K
13:24 4.55 4.55 4.51 4.51 0.7K
13:25 4.51 4.54 4.49 4.49 6.8K
13:26 4.51 4.51 4.49 4.49 3.5K
13:27 4.49 4.49 4.40 4.41 2.6K
13:28 4.41 4.41 4.00 4.29 16.6K
13:29 4.07 4.08 4.07 4.08 0.8K
13:30 4.25 4.30 4.25 4.30 1.4K
13:31 4.30 4.42 4.26 4.42 3.1K
13:32 4.26 4.26 4.14 4.14 1.0K
13:33 4.17 4.17 4.17 4.17 0.3K
13:34 4.21 4.22 4.14 4.22 1.0K
13:35 4.22 4.32 4.22 4.32 0.8K
13:36 4.32 4.32 4.32 4.32 0.0K
13:37 4.32 4.32 4.32 4.32 0.1K
13:38 4.23 4.30 4.23 4.30 1.0K
13:39 4.29 4.30 4.29 4.30 2.1K
13:40 4.30 4.30 4.30 4.30 0.0K
13:41 4.30 4.30 4.30 4.30 0.9K
13:42 4.30 4.30 4.15 4.15 0.5K
13:43 4.15 4.15 4.15 4.15 0.1K
13:44 4.15 4.15 4.15 4.15 0.1K
13:45 4.15 4.15 4.15 4.15 0.2K
13:46 4.18 4.18 4.18 4.18 1.7K
13:47 4.22 4.22 4.22 4.22 0.2K
13:48 4.22 4.22 4.22 4.22 0.2K
13:49 4.22 4.22 4.22 4.22 0.2K
13:50 4.22 4.22 4.22 4.22 0.1K
13:51 4.22 4.22 4.22 4.22 0.0K
13:52 4.22 4.24 4.22 4.24 1.0K
13:53 4.24 4.24 4.24 4.24 0.0K
13:54 4.20 4.20 4.20 4.20 0.6K
13:55 4.20 4.20 4.14 4.16 5.2K
13:56 4.16 4.16 4.16 4.16 0.0K
13:57 4.16 4.16 4.16 4.16 0.0K
13:58 4.16 4.16 4.16 4.16 0.4K
13:59 4.16 4.16 4.16 4.16 0.0K
14:00 4.16 4.16 4.16 4.16 0.1K
14:01 4.15 4.15 4.15 4.15 1.0K
14:02 4.14 4.34 4.14 4.30 6.2K
14:03 4.30 4.30 4.30 4.30 0.4K
14:04 4.26 4.26 4.26 4.26 0.1K
14:05 4.23 4.23 4.23 4.23 2.9K
14:06 4.23 4.23 4.23 4.23 0.0K
14:07 4.23 4.23 4.23 4.23 0.0K
14:08 4.23 4.23 4.23 4.23 0.0K
14:09 4.23 4.23 4.23 4.23 0.0K
14:10 4.23 4.23 4.23 4.23 0.0K
14:11 4.23 4.23 4.23 4.23 0.2K
14:12 4.23 4.23 4.23 4.23 0.0K
14:13 4.28 4.28 4.27 4.27 0.4K
14:14 4.27 4.27 4.27 4.27 1.2K
14:15 4.27 4.27 4.27 4.27 0.0K
14:16 4.27 4.27 4.27 4.27 0.0K
14:17 4.27 4.27 4.27 4.27 0.0K
14:18 4.27 4.27 4.27 4.27 0.0K
14:19 4.27 4.27 4.15 4.15 0.9K
14:20 4.15 4.15 4.15 4.15 0.0K
14:21 4.15 4.15 4.15 4.15 0.1K
14:22 4.15 4.15 4.15 4.15 0.0K
14:23 4.15 4.15 4.15 4.15 0.0K
14:24 4.15 4.15 4.15 4.15 0.0K
14:25 4.15 4.21 4.15 4.21 0.2K
14:26 4.21 4.21 4.21 4.21 0.0K
14:27 4.21 4.21 4.21 4.21 0.0K
14:28 4.21 4.21 4.21 4.21 0.1K
14:29 4.21 4.26 4.21 4.26 3.1K
14:30 4.26 4.26 4.26 4.26 0.1K
14:31 4.26 4.26 4.26 4.26 0.2K
14:32 4.26 4.26 4.26 4.26 0.0K
14:33 4.26 4.26 4.26 4.26 0.0K
14:34 4.15 4.25 4.15 4.21 0.9K
14:35 4.21 4.25 4.21 4.25 0.6K
14:36 4.25 4.25 4.25 4.25 0.0K
14:37 4.25 4.25 4.25 4.25 0.0K
14:38 4.25 4.25 4.25 4.25 0.0K
14:39 4.25 4.25 4.25 4.25 0.0K
14:40 4.25 4.25 4.25 4.25 0.3K
14:41 4.25 4.25 4.25 4.25 0.5K
14:42 4.28 4.28 4.28 4.28 0.1K
14:43 4.24 4.24 4.24 4.24 0.3K
14:44 4.24 4.24 4.24 4.24 0.0K
14:45 4.24 4.24 4.24 4.24 1.6K
14:46 4.24 4.30 4.24 4.30 0.8K
14:47 4.30 4.30 4.30 4.30 0.2K
14:48 4.30 4.30 4.30 4.30 0.0K
14:49 4.30 4.30 4.30 4.30 0.0K
14:50 4.30 4.30 4.30 4.30 0.0K
14:51 4.26 4.26 4.26 4.26 0.3K
14:52 4.26 4.30 4.26 4.30 0.7K
14:53 4.30 4.30 4.30 4.30 0.1K
14:54 4.30 4.30 4.30 4.30 0.0K
14:55 4.30 4.30 4.25 4.25 0.6K
14:56 4.25 4.32 4.25 4.32 0.2K
14:57 4.32 4.32 4.32 4.32 0.2K
14:58 4.32 4.32 4.32 4.32 0.0K
14:59 4.32 4.32 4.32 4.32 0.2K
15:00 4.32 4.32 4.25 4.25 1.0K
15:01 4.16 4.16 4.16 4.16 1.0K
15:02 4.16 4.16 4.16 4.16 0.1K
15:03 4.16 4.16 4.16 4.16 0.1K
15:04 4.16 4.16 4.16 4.16 0.0K
15:05 4.16 4.16 4.16 4.16 0.0K
15:06 4.16 4.16 4.16 4.16 0.0K
15:07 4.16 4.16 4.16 4.16 0.0K
15:08 4.16 4.18 4.16 4.18 1.0K
15:09 4.18 4.18 4.18 4.18 0.4K
15:10 4.18 4.18 4.18 4.18 0.9K
15:11 4.18 4.18 4.18 4.18 0.0K
15:12 4.18 4.18 4.18 4.18 0.0K
15:13 4.18 4.18 4.18 4.18 0.4K
15:14 4.18 4.18 4.18 4.18 0.1K
15:15 4.18 4.18 4.17 4.17 1.0K
15:16 4.17 4.17 4.17 4.17 0.0K
15:17 4.14 4.15 4.14 4.15 0.5K
15:18 4.15 4.15 4.15 4.15 0.2K
15:19 4.07 4.07 4.07 4.07 7.5K
15:20 4.07 4.07 4.07 4.07 0.0K
15:21 4.07 4.07 4.07 4.07 0.0K
15:22 4.07 4.07 4.07 4.07 0.2K
15:23 4.07 4.07 4.07 4.07 0.0K
15:24 4.07 4.07 4.07 4.07 0.0K
15:25 4.07 4.07 4.07 4.07 0.1K
15:26 4.07 4.07 4.07 4.07 0.0K
15:27 4.07 4.07 4.07 4.07 0.0K
15:28 4.07 4.07 4.07 4.07 0.0K
15:29 4.07 4.07 4.07 4.07 0.1K
15:30 4.07 4.07 4.07 4.07 0.1K
15:31 4.07 4.07 4.07 4.07 0.1K
15:32 4.07 4.14 4.07 4.14 1.1K
15:33 4.14 4.14 4.14 4.14 0.0K
15:34 4.14 4.14 4.14 4.14 0.1K
15:35 4.14 4.14 4.14 4.14 0.2K
15:36 4.14 4.14 4.14 4.14 0.0K
15:37 4.14 4.14 4.14 4.14 0.0K
15:38 4.14 4.14 4.14 4.14 0.2K
15:39 4.14 4.14 4.14 4.14 0.0K
15:40 4.14 4.14 4.14 4.14 0.0K
15:41 4.14 4.14 4.14 4.14 0.1K
15:42 4.14 4.20 4.14 4.20 0.1K
15:43 4.20 4.20 4.20 4.20 0.0K
15:44 4.20 4.20 4.20 4.20 0.2K
15:45 4.25 4.25 4.25 4.25 1.1K
15:46 4.25 4.25 4.25 4.25 0.0K
15:47 4.14 4.15 4.14 4.15 0.8K
15:48 4.15 4.15 4.15 4.15 0.0K
15:49 4.15 4.15 4.15 4.15 0.0K
15:50 4.15 4.15 4.15 4.15 0.2K
15:51 4.15 4.15 4.15 4.15 0.3K
15:52 4.15 4.15 4.15 4.15 0.3K
15:53 4.15 4.21 4.15 4.21 2.2K
15:54 4.21 4.21 4.21 4.21 0.3K
15:55 4.21 4.21 4.21 4.21 0.0K
15:56 4.21 4.21 4.14 4.14 0.6K
15:57 4.14 4.14 4.14 4.14 3.5K
15:58 4.14 4.18 4.14 4.18 0.6K
15:59 4.18 4.18 4.00 4.01 1.1K
16:00 4.01 4.04 3.11 3.91 23.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available