FEAM(FEAM)
FEAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $1.08 | $1.13 | $1.06 | $1.11 | 60,766 |
| 7/29/2026 | $1.12 | $1.12 | $1.05 | $1.05 | 59,353 |
| 7/28/2026 | $1.20 | $1.22 | $1.09 | $1.12 | 98,615 |
| 7/27/2026 | $1.13 | $1.28 | $1.13 | $1.22 | 118,747 |
| 7/24/2026 | $1.15 | $1.22 | $1.10 | $1.15 | 274,596 |
| 7/23/2026 | $1.11 | $1.31 | $1.10 | $1.12 | 659,326 |
| 7/22/2026 | $1.07 | $1.14 | $1.05 | $1.11 | 520,384 |
| 7/21/2026 | $1.05 | $1.11 | $1.02 | $1.07 | 360,936 |
| 7/20/2026 | $1.10 | $1.11 | $0.90 | $1.09 | 498,320 |
| 7/17/2026 | $1.15 | $1.18 | $1.09 | $1.11 | 271,407 |
| 7/16/2026 | $1.24 | $1.26 | $1.15 | $1.16 | 243,074 |
| 7/15/2026 | $1.32 | $1.35 | $1.22 | $1.25 | 225,171 |
| 7/14/2026 | $1.33 | $1.37 | $1.30 | $1.32 | 75,529 |
| 7/13/2026 | $1.30 | $1.35 | $1.25 | $1.29 | 109,700 |
| 7/10/2026 | $1.32 | $1.38 | $1.27 | $1.31 | 99,600 |
| 7/9/2026 | $1.31 | $1.37 | $1.26 | $1.32 | 218,268 |
| 7/8/2026 | $1.35 | $1.35 | $1.27 | $1.30 | 98,723 |
| 7/7/2026 | $1.38 | $1.38 | $1.31 | $1.34 | 62,000 |
| 7/6/2026 | $1.37 | $1.38 | $1.33 | $1.38 | 65,518 |
| 7/2/2026 | $1.47 | $1.53 | $1.34 | $1.37 | 86,361 |
| 7/1/2026 | $1.36 | $1.55 | $1.36 | $1.44 | 313,031 |
| 6/30/2026 | $1.45 | $1.47 | $1.35 | $1.39 | 400,155 |
| 6/29/2026 | $1.33 | $1.46 | $1.31 | $1.42 | 311,472 |
| 6/26/2026 | $1.31 | $1.43 | $1.26 | $1.36 | 669,601 |
| 6/25/2026 | $1.36 | $1.36 | $1.29 | $1.31 | 151,813 |
| 6/24/2026 | $1.46 | $1.47 | $1.32 | $1.35 | 346,028 |
| 6/23/2026 | $1.47 | $1.52 | $1.45 | $1.50 | 82,300 |
| 6/22/2026 | $1.61 | $1.63 | $1.50 | $1.55 | 141,100 |
| 6/18/2026 | $1.64 | $1.65 | $1.58 | $1.60 | 120,100 |
| 6/17/2026 | $1.65 | $1.72 | $1.54 | $1.62 | 128,418 |
| 6/16/2026 | $1.74 | $1.74 | $1.58 | $1.62 | 138,164 |
| 6/15/2026 | $1.73 | $1.77 | $1.71 | $1.71 | 98,666 |
| 6/12/2026 | $1.67 | $1.77 | $1.67 | $1.70 | 52,306 |
| 6/11/2026 | $1.61 | $1.70 | $1.60 | $1.67 | 64,146 |
| 6/10/2026 | $1.53 | $1.63 | $1.53 | $1.57 | 91,500 |
| 6/9/2026 | $1.70 | $1.83 | $1.55 | $1.55 | 523,100 |
| 6/8/2026 | $1.75 | $1.82 | $1.67 | $1.69 | 74,607 |
| 6/5/2026 | $1.96 | $1.96 | $1.71 | $1.73 | 258,640 |
| 6/4/2026 | $1.76 | $2.04 | $1.76 | $1.99 | 219,060 |
| 6/3/2026 | $1.83 | $1.87 | $1.73 | $1.75 | 115,347 |
| 6/2/2026 | $1.77 | $1.91 | $1.77 | $1.86 | 120,234 |
| 6/1/2026 | $1.80 | $1.82 | $1.72 | $1.79 | 161,734 |
| 5/29/2026 | $1.85 | $1.90 | $1.77 | $1.85 | 152,125 |
| 5/28/2026 | $1.82 | $1.87 | $1.78 | $1.84 | 170,533 |
| 5/27/2026 | $1.88 | $1.92 | $1.82 | $1.85 | 62,157 |
| 5/26/2026 | $1.90 | $2.04 | $1.84 | $1.87 | 192,735 |
| 5/22/2026 | $2.09 | $2.09 | $1.87 | $1.90 | 267,415 |
| 5/21/2026 | $1.88 | $2.11 | $1.86 | $2.07 | 296,400 |
| 5/20/2026 | $1.87 | $1.95 | $1.80 | $1.89 | 91,446 |
| 5/19/2026 | $1.86 | $1.94 | $1.83 | $1.83 | 116,891 |
| 5/18/2026 | $1.98 | $1.98 | $1.83 | $1.88 | 186,500 |
| 5/15/2026 | $1.91 | $2.10 | $1.91 | $1.93 | 317,153 |
| 5/14/2026 | $1.97 | $2.05 | $1.79 | $2.00 | 379,808 |
| 5/13/2026 | $1.65 | $2.06 | $1.63 | $1.99 | 1.15M |
| 5/12/2026 | $1.61 | $1.66 | $1.50 | $1.51 | 344,323 |
| 5/11/2026 | $1.63 | $1.67 | $1.60 | $1.63 | 199,108 |
| 5/8/2026 | $1.66 | $1.67 | $1.60 | $1.60 | 109,369 |
| 5/7/2026 | $1.80 | $1.80 | $1.65 | $1.65 | 238,984 |
| 5/6/2026 | $1.79 | $1.88 | $1.78 | $1.80 | 210,428 |
| 5/5/2026 | $1.69 | $1.84 | $1.69 | $1.79 | 162,967 |
| 5/4/2026 | $1.75 | $1.78 | $1.67 | $1.69 | 83,629 |