5E Advanced Materials

FEAM
🏛️ usa →
3.67
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.38 1.51 1.38 1.41 0.2M
2023-12-28 1.42 1.51 1.32 1.40 1.6M
2023-12-27 1.44 1.48 1.39 1.42 0.2M
2023-12-26 1.50 1.51 1.35 1.42 0.2M
2023-12-22 1.34 1.50 1.32 1.47 0.3M
2023-12-21 1.47 1.53 1.36 1.39 0.3M
2023-12-20 1.64 1.73 1.52 1.55 0.2M
2023-12-19 1.50 1.65 1.46 1.63 0.2M
2023-12-18 1.47 1.61 1.44 1.52 0.2M
2023-12-15 1.43 1.43 1.27 1.40 0.3M
2023-12-14 1.57 1.57 1.40 1.42 0.2M
2023-12-13 1.40 1.53 1.37 1.53 0.1M
2023-12-12 1.51 1.51 1.39 1.44 0.2M
2023-12-11 1.57 1.57 1.46 1.48 0.2M
2023-12-08 1.54 1.61 1.50 1.60 0.1M
2023-12-07 1.63 1.74 1.40 1.48 0.2M
2023-12-06 1.89 1.93 1.59 1.67 0.3M
2023-12-05 2.11 2.14 1.98 2.00 0.1M
2023-12-04 2.14 2.23 2.10 2.17 0.1M
2023-12-01 2.00 2.18 1.90 2.15 0.2M
2023-11-30 2.02 2.13 1.98 2.06 0.1M
2023-11-29 2.00 2.11 1.99 2.05 0.1M
2023-11-28 2.11 2.11 1.99 2.03 0.1M
2023-11-27 2.25 2.36 1.97 2.04 0.2M
2023-11-24 2.24 2.31 2.12 2.23 0.2M
2023-11-22 2.10 2.29 1.94 1.97 0.1M
2023-11-21 1.96 2.08 1.91 2.00 0.1M
2023-11-20 2.03 2.07 1.95 2.01 0.0M
2023-11-17 1.98 2.07 1.98 2.03 0.1M
2023-11-16 1.96 2.02 1.91 1.96 0.1M
2023-11-15 2.00 2.05 1.91 2.00 0.1M
2023-11-14 1.88 2.04 1.86 1.98 0.2M
2023-11-13 1.98 2.00 1.85 1.92 0.2M
2023-11-10 2.00 2.00 1.70 2.00 0.4M
2023-11-09 2.28 2.31 2.17 2.22 0.1M
2023-11-08 2.35 2.40 2.20 2.29 0.1M
2023-11-07 2.41 2.41 2.25 2.33 0.1M
2023-11-06 2.51 2.55 2.37 2.39 0.0M
2023-11-03 2.59 2.61 2.44 2.53 0.2M
2023-11-02 2.42 2.56 2.32 2.51 0.1M
2023-11-01 2.27 2.45 2.27 2.38 0.0M
2023-10-31 2.24 2.40 2.23 2.25 0.1M
2023-10-30 2.50 2.60 2.24 2.27 0.1M
2023-10-27 2.40 2.51 2.36 2.44 0.0M
2023-10-26 2.52 2.52 2.36 2.44 0.0M
2023-10-25 2.31 2.56 2.31 2.49 0.1M
2023-10-24 2.54 2.66 2.24 2.31 0.1M
2023-10-23 2.60 2.63 2.42 2.49 0.1M
2023-10-20 2.67 2.69 2.47 2.62 0.1M
2023-10-19 2.81 2.82 2.61 2.65 0.0M
2023-10-18 2.95 2.95 2.67 2.83 0.1M
2023-10-17 3.00 3.09 2.95 2.99 0.1M
2023-10-16 3.10 3.15 2.99 3.10 0.1M
2023-10-13 3.14 3.14 2.85 3.10 0.1M
2023-10-12 3.24 3.24 3.02 3.14 0.2M
2023-10-11 2.96 3.35 2.96 3.26 0.3M
2023-10-10 2.32 2.91 2.32 2.78 0.2M
2023-10-09 2.38 2.52 2.26 2.26 0.1M
2023-10-06 2.21 2.51 2.21 2.43 0.1M
2023-10-05 2.25 2.40 2.25 2.25 0.1M
2023-10-04 2.20 2.34 2.18 2.25 0.1M
2023-10-03 2.31 2.40 2.22 2.26 0.1M
2023-10-02 2.26 2.53 2.26 2.34 0.1M
2023-09-29 2.43 2.53 2.21 2.26 0.1M
2023-09-28 2.51 2.54 2.34 2.37 0.4M
2023-09-27 2.37 2.59 2.31 2.49 0.2M
2023-09-26 2.42 2.61 2.42 2.55 0.1M
2023-09-25 2.27 2.60 2.27 2.49 0.3M
2023-09-22 2.45 2.87 2.25 2.26 0.4M
2023-09-21 2.26 2.38 2.20 2.25 0.1M
2023-09-20 2.29 2.36 2.24 2.25 0.1M
2023-09-19 2.31 2.39 2.22 2.28 0.1M
2023-09-18 2.50 2.50 2.24 2.33 0.1M
2023-09-15 2.38 2.92 2.33 2.41 0.9M
2023-09-14 2.22 2.37 2.22 2.32 0.1M
2023-09-13 2.32 2.32 2.22 2.22 0.1M
2023-09-12 2.42 2.44 2.28 2.33 0.1M
2023-09-11 2.47 2.47 2.25 2.26 0.1M
2023-09-08 2.40 2.54 2.26 2.46 0.2M
2023-09-07 2.19 2.32 2.17 2.25 0.2M
2023-09-06 2.28 2.28 2.23 2.26 0.1M
2023-09-05 2.47 2.52 2.20 2.27 0.2M
2023-09-01 2.56 2.65 2.33 2.39 0.1M
2023-08-31 2.76 2.76 2.54 2.56 0.1M
2023-08-30 2.62 2.62 2.51 2.54 0.1M
2023-08-29 2.70 2.70 2.56 2.62 0.1M
2023-08-28 2.62 2.68 2.58 2.62 0.0M
2023-08-25 2.56 2.68 2.51 2.59 0.1M
2023-08-24 2.68 2.71 2.51 2.57 0.1M
2023-08-23 2.77 2.77 2.64 2.67 0.1M
2023-08-22 2.71 2.80 2.63 2.74 0.1M
2023-08-21 2.89 2.89 2.60 2.69 0.1M
2023-08-18 3.01 3.02 2.81 2.88 0.1M
2023-08-17 3.09 3.12 2.99 3.03 0.1M
2023-08-16 3.12 3.17 3.03 3.13 0.1M
2023-08-15 3.24 3.24 3.07 3.11 0.1M
2023-08-14 3.21 3.31 3.18 3.24 0.0M
2023-08-11 3.06 3.24 3.05 3.20 0.1M
2023-08-10 3.20 3.20 3.05 3.08 0.0M
2023-08-09 3.19 3.23 3.09 3.15 0.1M
2023-08-08 3.30 3.36 3.06 3.21 0.1M
2023-08-07 3.45 3.45 3.20 3.26 0.1M
2023-08-04 3.54 3.77 3.46 3.59 0.1M
2023-08-03 3.20 3.54 3.18 3.51 0.1M
2023-08-02 3.33 3.36 3.12 3.25 0.1M
2023-08-01 3.50 3.50 3.33 3.36 0.1M
2023-07-31 3.36 3.59 3.35 3.51 0.1M
2023-07-28 3.35 3.38 3.24 3.32 0.1M
2023-07-27 3.57 3.65 3.29 3.32 0.1M
2023-07-26 3.56 3.74 3.50 3.54 0.1M
2023-07-25 3.57 3.66 3.41 3.52 0.0M
2023-07-24 3.75 3.75 3.31 3.57 0.1M
2023-07-21 3.95 4.00 3.70 3.75 0.1M
2023-07-20 4.05 4.13 3.89 3.93 0.1M
2023-07-19 3.90 4.42 3.89 4.02 0.1M
2023-07-18 3.94 4.00 3.71 3.89 0.1M
2023-07-17 3.56 3.88 3.48 3.82 0.1M
2023-07-14 3.85 3.85 3.53 3.58 0.1M
2023-07-13 3.61 3.91 3.60 3.83 0.1M
2023-07-12 3.64 3.82 3.59 3.63 0.1M
2023-07-11 3.22 3.55 3.18 3.53 0.1M
2023-07-10 3.26 3.32 3.15 3.21 0.1M
2023-07-07 3.18 3.33 3.15 3.27 0.1M
2023-07-06 3.25 3.25 2.97 3.18 0.1M
2023-07-05 3.33 3.40 3.18 3.26 0.2M
2023-07-03 3.28 3.36 3.23 3.34 0.1M
2023-06-30 3.59 3.59 3.24 3.28 0.2M
2023-06-29 3.48 3.60 3.36 3.54 1.0M
2023-06-28 3.95 3.95 3.45 3.49 0.3M
2023-06-27 4.12 4.12 3.73 3.94 0.2M
2023-06-26 4.18 4.51 4.11 4.13 0.4M
2023-06-23 3.65 4.60 3.46 4.60 1.0M
2023-06-22 4.12 4.12 3.73 3.81 0.2M
2023-06-21 4.34 4.49 4.05 4.17 0.2M
2023-06-20 4.30 4.49 4.18 4.38 0.2M
2023-06-16 4.13 4.44 3.87 4.32 0.2M
2023-06-15 4.21 4.27 3.77 3.98 0.2M
2023-06-14 4.46 4.49 4.18 4.22 0.1M
2023-06-13 4.26 4.49 4.12 4.37 0.2M
2023-06-12 4.09 4.44 3.96 4.18 0.1M
2023-06-09 3.88 4.08 3.72 4.05 0.1M
2023-06-08 3.89 4.00 3.73 3.89 0.1M
2023-06-07 3.81 4.00 3.73 3.87 0.2M
2023-06-06 3.46 3.76 3.34 3.74 0.2M
2023-06-05 3.38 3.55 3.23 3.46 0.2M
2023-06-02 3.12 3.54 3.05 3.45 0.3M
2023-06-01 2.80 3.08 2.65 3.03 0.2M
2023-05-31 2.85 2.86 2.68 2.84 0.2M
2023-05-30 2.85 2.93 2.70 2.86 0.2M
2023-05-26 2.72 2.73 2.47 2.72 0.2M
2023-05-25 3.01 3.01 2.66 2.70 0.2M
2023-05-24 3.32 3.32 2.90 3.01 0.2M
2023-05-23 3.10 3.51 3.07 3.36 0.2M
2023-05-22 3.30 3.30 2.86 3.09 0.2M
2023-05-19 3.70 3.70 3.30 3.34 0.2M
2023-05-18 3.42 3.68 3.35 3.59 0.2M
2023-05-17 3.12 3.37 3.12 3.35 0.3M
2023-05-16 3.19 3.20 2.75 3.09 0.4M
2023-05-15 4.08 4.14 3.41 3.44 0.3M
2023-05-12 4.64 4.64 4.05 4.18 0.1M
2023-05-11 4.74 4.80 4.43 4.57 0.3M
2023-05-10 4.76 4.87 4.62 4.76 0.2M
2023-05-09 4.59 4.71 4.46 4.65 0.2M
2023-05-08 4.66 4.75 4.45 4.63 0.2M
2023-05-05 4.75 4.75 4.36 4.62 0.1M
2023-05-04 4.64 4.70 4.55 4.65 0.2M
2023-05-03 4.22 4.67 4.22 4.60 0.3M
2023-05-02 4.08 4.22 3.95 4.18 0.6M
2023-05-01 4.23 4.26 3.84 4.07 0.4M
2023-04-28 4.22 4.35 4.04 4.22 0.5M
2023-04-27 3.86 4.15 3.76 4.13 0.4M
2023-04-26 4.12 4.20 3.80 3.86 0.6M
2023-04-25 4.14 4.28 3.99 4.15 0.5M
2023-04-24 4.42 4.43 4.19 4.24 0.2M
2023-04-21 4.69 4.69 4.17 4.42 0.5M
2023-04-20 5.20 5.34 4.69 4.79 0.2M
2023-04-19 5.03 5.31 4.81 5.24 0.3M
2023-04-18 5.50 5.50 5.01 5.12 0.2M
2023-04-17 5.41 5.43 5.15 5.32 0.1M
2023-04-14 5.61 5.69 5.29 5.40 0.2M
2023-04-13 5.79 6.18 5.57 5.61 0.2M
2023-04-12 5.58 6.09 5.56 5.72 0.3M
2023-04-11 4.90 5.25 4.81 5.12 0.2M
2023-04-10 4.57 4.80 4.45 4.77 0.2M
2023-04-06 4.69 4.69 4.39 4.61 0.2M
2023-04-05 5.04 5.08 4.63 4.71 0.2M
2023-04-04 5.08 5.13 4.83 5.10 0.2M
2023-04-03 5.43 5.49 5.04 5.22 0.3M
2023-03-31 5.34 5.54 5.24 5.42 0.2M
2023-03-30 5.25 5.44 5.23 5.30 1.0M
2023-03-29 5.24 5.42 5.03 5.23 0.3M
2023-03-28 5.25 5.56 5.07 5.29 0.4M
2023-03-27 5.40 5.64 5.20 5.23 0.2M
2023-03-24 5.37 5.52 5.07 5.35 0.3M
2023-03-23 5.62 5.64 5.26 5.39 0.2M
2023-03-22 5.91 6.11 5.57 5.59 0.2M
2023-03-21 6.11 6.14 5.36 5.92 0.2M
2023-03-20 5.89 6.03 5.42 5.93 0.3M
2023-03-17 6.38 6.38 5.95 6.16 1.1M
2023-03-16 6.31 6.68 5.83 6.43 0.3M
2023-03-15 6.89 6.92 6.17 6.69 0.2M
2023-03-14 7.21 7.41 6.91 7.25 0.2M
2023-03-13 6.53 7.35 6.37 7.19 0.2M
2023-03-10 7.05 7.05 6.64 6.73 0.2M
2023-03-09 7.23 7.45 7.15 7.17 0.1M
2023-03-08 7.36 7.36 6.89 7.23 0.1M
2023-03-07 8.10 8.46 7.21 7.36 0.4M
2023-03-06 7.57 8.00 7.57 7.83 0.2M
2023-03-03 7.05 7.50 6.93 7.48 0.1M
2023-03-02 6.78 7.02 6.71 6.98 0.1M
2023-03-01 6.76 7.04 6.73 6.88 0.1M
2023-02-28 7.13 7.16 6.70 6.76 0.1M
2023-02-27 7.24 7.33 7.04 7.13 0.1M
2023-02-24 7.15 7.27 6.89 7.22 0.1M
2023-02-23 7.38 7.50 6.91 7.29 0.2M
2023-02-22 7.74 7.75 6.98 7.22 0.2M
2023-02-21 8.32 8.57 7.72 7.72 0.2M
2023-02-17 7.74 7.82 7.32 7.78 0.2M
2023-02-16 8.12 8.12 7.66 7.69 0.2M
2023-02-15 8.20 8.45 8.01 8.20 0.2M
2023-02-14 8.00 8.25 7.89 8.19 0.1M
2023-02-13 8.07 8.22 7.93 8.12 0.1M
2023-02-10 8.50 8.59 7.65 8.05 0.1M
2023-02-09 8.66 8.89 8.46 8.52 0.1M
2023-02-08 8.68 8.80 8.34 8.51 0.1M
2023-02-07 8.95 8.95 8.27 8.65 0.1M
2023-02-06 9.46 9.50 8.68 8.91 0.1M
2023-02-03 9.36 9.79 8.70 9.50 0.1M
2023-02-02 9.55 9.69 9.12 9.52 0.1M
2023-02-01 9.85 9.90 8.70 9.41 0.2M
2023-01-31 9.80 9.99 9.58 9.85 0.1M
2023-01-30 10.50 10.50 9.61 9.79 0.1M
2023-01-27 10.82 10.95 10.48 10.72 0.1M
2023-01-26 10.89 11.25 10.54 10.84 0.1M
2023-01-25 10.53 10.85 10.05 10.79 0.1M
2023-01-24 10.65 10.78 10.39 10.69 0.1M
2023-01-23 10.53 10.89 10.29 10.73 0.2M
2023-01-20 10.46 10.83 10.07 10.53 0.1M
2023-01-19 10.74 10.74 9.62 10.33 0.1M
2023-01-18 11.04 11.24 10.49 10.83 0.1M
2023-01-17 12.04 12.04 10.53 11.00 0.1M
2023-01-13 10.95 11.88 10.93 11.68 0.1M
2023-01-12 10.58 11.20 10.44 11.00 0.1M
2023-01-11 10.16 10.49 9.91 10.46 0.1M
2023-01-10 9.63 10.10 9.57 10.04 0.1M
2023-01-09 9.51 9.87 9.47 9.60 0.1M
2023-01-06 8.95 9.78 8.89 9.34 0.1M
2023-01-05 8.41 8.94 8.31 8.83 0.1M
2023-01-04 7.91 8.65 7.81 8.59 0.2M
2023-01-03 7.96 8.27 7.50 7.83 0.2M