FEAM(FEAM)
FEAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $2.09 | $2.09 | $1.99 | $2.04 | 53,507 |
| 5/21/2026 | $1.88 | $2.11 | $1.86 | $2.07 | 296,350 |
| 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 |
| 5/1/2026 | $1.78 | $1.79 | $1.67 | $1.76 | 105,803 |
| 4/30/2026 | $1.80 | $1.81 | $1.68 | $1.77 | 159,112 |
| 4/29/2026 | $1.75 | $1.88 | $1.73 | $1.78 | 268,757 |
| 4/28/2026 | $1.60 | $1.76 | $1.52 | $1.75 | 333,751 |
| 4/27/2026 | $1.56 | $1.65 | $1.50 | $1.63 | 220,000 |
| 4/24/2026 | $1.56 | $1.58 | $1.45 | $1.56 | 146,943 |
| 4/23/2026 | $1.55 | $1.58 | $1.47 | $1.54 | 159,695 |
| 4/22/2026 | $1.56 | $1.56 | $1.50 | $1.54 | 104,594 |
| 4/21/2026 | $1.60 | $1.69 | $1.55 | $1.56 | 167,521 |
| 4/20/2026 | $1.53 | $1.63 | $1.46 | $1.62 | 271,151 |
| 4/17/2026 | $1.55 | $1.70 | $1.43 | $1.57 | 556,200 |
| 4/16/2026 | $1.67 | $1.76 | $1.58 | $1.59 | 369,459 |
| 4/15/2026 | $1.67 | $1.73 | $1.61 | $1.67 | 260,012 |
| 4/14/2026 | $1.52 | $1.80 | $1.52 | $1.66 | 687,200 |
| 4/13/2026 | $1.50 | $1.54 | $1.41 | $1.47 | 282,502 |
| 4/10/2026 | $1.54 | $1.64 | $1.47 | $1.50 | 113,609 |
| 4/9/2026 | $1.65 | $1.67 | $1.49 | $1.52 | 151,346 |
| 4/8/2026 | $1.58 | $1.68 | $1.56 | $1.64 | 164,405 |
| 4/7/2026 | $1.52 | $1.60 | $1.45 | $1.51 | 79,400 |
| 4/6/2026 | $1.47 | $1.54 | $1.42 | $1.50 | 152,600 |
| 4/2/2026 | $1.34 | $1.47 | $1.29 | $1.46 | 94,144 |
| 4/1/2026 | $1.44 | $1.49 | $1.36 | $1.36 | 142,149 |
| 3/31/2026 | $1.24 | $1.46 | $1.23 | $1.40 | 248,803 |
| 3/30/2026 | $1.32 | $1.34 | $1.17 | $1.22 | 242,316 |
| 3/27/2026 | $1.45 | $1.51 | $1.25 | $1.31 | 490,500 |
| 3/26/2026 | $1.58 | $1.61 | $1.42 | $1.44 | 328,017 |
| 3/25/2026 | $1.55 | $1.61 | $1.45 | $1.52 | 215,022 |
| 3/24/2026 | $1.55 | $1.61 | $1.50 | $1.50 | 310,203 |
| 3/23/2026 | $1.60 | $1.64 | $1.51 | $1.55 | 236,247 |
| 3/20/2026 | $1.73 | $1.78 | $1.59 | $1.59 | 858,938 |
| 3/19/2026 | $1.77 | $1.79 | $1.64 | $1.66 | 264,900 |
| 3/18/2026 | $1.75 | $1.87 | $1.70 | $1.72 | 286,208 |
| 3/17/2026 | $1.82 | $1.92 | $1.79 | $1.79 | 109,300 |
| 3/16/2026 | $1.80 | $1.94 | $1.78 | $1.82 | 216,827 |
| 3/13/2026 | $1.88 | $1.93 | $1.77 | $1.80 | 176,314 |
| 3/12/2026 | $1.90 | $2.04 | $1.83 | $1.86 | 217,706 |
| 3/11/2026 | $1.95 | $2.06 | $1.91 | $1.95 | 126,067 |
| 3/10/2026 | $1.84 | $2.04 | $1.82 | $1.95 | 275,326 |
| 3/9/2026 | $1.71 | $1.84 | $1.60 | $1.81 | 173,900 |
| 3/6/2026 | $1.81 | $1.85 | $1.68 | $1.71 | 180,100 |
| 3/5/2026 | $1.97 | $2.00 | $1.78 | $1.83 | 235,791 |
| 3/4/2026 | $1.92 | $2.06 | $1.92 | $1.96 | 183,641 |
| 3/3/2026 | $2.03 | $2.06 | $1.84 | $1.94 | 254,100 |
| 3/2/2026 | $2.00 | $2.14 | $1.96 | $2.13 | 368,715 |
| 2/27/2026 | $2.09 | $2.09 | $1.93 | $2.00 | 168,100 |
| 2/26/2026 | $2.09 | $2.15 | $1.94 | $2.10 | 293,400 |
| 2/25/2026 | $1.92 | $2.16 | $1.91 | $2.05 | 379,200 |
| 2/24/2026 | $1.70 | $1.92 | $1.69 | $1.88 | 329,800 |
| 2/23/2026 | $1.72 | $1.76 | $1.68 | $1.72 | 138,572 |