Stockscreener 앱 받기
3.99
7.42%
-0.32
시간 외 거래:
3.99
5 E Advanced Materials Inc 주식 (FEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.26 | $3.86 | $0.40 | 125,399.0 | -7.42% |
| 2025-11-03 | $4.85 | $4.00 | $0.8499 | 147,202.0 | -9.26% |
| 2025-10-31 | $5.01 | $4.51 | $0.4989 | 101,141.0 | -4.23% |
| 2025-10-30 | $5.06 | $4.71 | $0.35 | 78,029.0 | +1.02% |
| 2025-10-29 | $5.36 | $4.90 | $0.458 | 101,338.0 | -2.19% |
| 2025-10-28 | $5.30 | $4.82 | $0.4807 | 132,470.0 | -4.02% |
| 2025-10-27 | $6.03 | $4.80 | $1.23 | 231,021.0 | -13.27% |
| 2025-10-24 | $6.07 | $5.26 | $0.8099 | 86,301.0 | +8.84% |
| 2025-10-23 | $5.61 | $5.12 | $0.49 | 96,645.0 | +6.33% |
| 2025-10-22 | $5.67 | $4.49 | $1.18 | 380,557.0 | -7.79% |
| 2025-10-21 | $6.17 | $5.57 | $0.60 | 144,526.0 | -8.87% |
| 2025-10-20 | $6.85 | $6.14 | $0.7029 | 145,460.0 | -3.73% |
| 2025-10-17 | $6.44 | $5.35 | $1.09 | 245,227.0 | +7.69% |
| 2025-10-16 | $7.24 | $5.83 | $1.41 | 400,870.0 | -5.68% |
| 2025-10-15 | $7.46 | $6.08 | $1.38 | 366,735.0 | -9.88% |
| 2025-10-14 | $7.35 | $6.15 | $1.20 | 509,324.0 | +2.70% |
| 2025-10-13 | $6.95 | $5.98 | $0.967 | 645,320.0 | +21.02% |
| 2025-10-10 | $7.50 | $4.66 | $2.84 | 1,765,971.0 | +13.65% |
| 2025-10-09 | $5.48 | $4.75 | $0.73 | 251,229.0 | -4.60% |
| 2025-10-08 | $5.50 | $4.50 | $0.9999 | 462,237.0 | +13.48% |
| 2025-10-07 | $4.64 | $4.00 | $0.6394 | 302,710.0 | +3.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.85 | $3.86 | $0.9899 | 398,000.0 | -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% |
5 E Advanced Materials Inc 주식 (FEAM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.29 | $29.21 | $22.08 | 238,545.5 | -31.55% |
| 2023-11 | $60.03 | $39.10 | $20.93 | 106,042.3 | -8.44% |
| 2023-10 | $77.05 | $50.14 | $26.91 | 103,233.3 | -0.44% |
| 2023-09 | $67.16 | $49.91 | $17.25 | 168,402.8 | -11.72% |
| 2023-08 | $86.71 | $57.73 | $28.98 | 82,067.0 | -27.07% |
| 2023-07 | $101.5 | $68.31 | $33.23 | 85,386.8 | +7.01% |
| 2023-06 | $105.8 | $60.84 | $44.96 | 248,214.9 | +15.49% |
| 2023-05 | $112.0 | $56.81 | $55.20 | 231,213.3 | -32.70% |
| 2023-04 | $142.1 | $86.48 | $55.66 | 239,959.8 | -22.14% |
| 2023-03 | $194.6 | $115.7 | $78.89 | 294,900.3 | -19.82% |
| 2023-02 | $227.7 | $154.1 | $73.60 | 121,743.1 | -31.37% |
| 2023-01 | $276.9 | $172.5 | $104.4 | 107,559.0 | +25.00% |
8.37%
8.85%
자본화:
|
볼륨(24시간):