Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fifth Era Acqui (FERAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.26 0.26 0.26 0.278 150
17th Jul 2025 (Thu) 0.26 0.28 0.26 0.28 95
16th Jul 2025 (Wed) 0.26 0.26 0.26 0.28 257
15th Jul 2025 (Tue) 0.2827 0.2827 0.28 0.28 0
14th Jul 2025 (Mon) 0.2827 0.2828 0.2827 0.2828 600
11th Jul 2025 (Fri) 0.27 0.27 0.27 0.29 1
10th Jul 2025 (Thu) 0.2591 0.2616 0.2591 0.2616 0
9th Jul 2025 (Wed) 0.2591 0.2616 0.2591 0.2616 0
8th Jul 2025 (Tue) 0.2591 0.2631 0.2532 0.2616 86,331
7th Jul 2025 (Mon) 0.28 0.28 0.28 0.28 1,500
4th Jul 2025 (Fri) 0.27 0.27 0.27 0.27 400
3rd Jul 2025 (Thu) 0.27 0.27 0.27 0.27 400
2nd Jul 2025 (Wed) 0.2811 0.2813 0.2811 0.2813 0
1st Jul 2025 (Tue) 0.2811 0.2813 0.2811 0.2813 0
30th Jun 2025 (Mon) 0.2811 0.2813 0.2811 0.2813 0
27th Jun 2025 (Fri) 0.2811 0.2813 0.2811 0.2813 0
26th Jun 2025 (Thu) 0.2811 0.30 0.2811 0.2813 20,100
25th Jun 2025 (Wed) 0.2775 0.2775 0.2775 0.2775 100
24th Jun 2025 (Tue) 0.28 0.3125 0.2734 0.27 4,100
23rd Jun 2025 (Mon) 0.28 0.285 0.28 0.28 1,800
20th Jun 2025 (Fri) 0.267 0.2709 0.267 0.2708 1,600
19th Jun 2025 (Thu) 0.2511 0.2511 0.2511 0.251 100
18th Jun 2025 (Wed) 0.2511 0.2511 0.2511 0.251 100
17th Jun 2025 (Tue) 0.26 0.26 0.251 0.251 0
16th Jun 2025 (Mon) 0.26 0.2744 0.26 0.2744 0
13th Jun 2025 (Fri) 0.26 0.2744 0.26 0.2744 0
12th Jun 2025 (Thu) 0.26 0.2744 0.26 0.2744 0
11th Jun 2025 (Wed) 0.26 0.2744 0.26 0.2744 0
10th Jun 2025 (Tue) 0.26 0.2772 0.26 0.2744 25,500
9th Jun 2025 (Mon) 0.25 0.25 0.25 0.25 100
6th Jun 2025 (Fri) 0.24 0.24 0.24 0.2499 1,927
5th Jun 2025 (Thu) 0.24 0.24 0.24 0.24 100
4th Jun 2025 (Wed) 0.226 0.2399 0.226 0.2399 0
3rd Jun 2025 (Tue) 0.226 0.226 0.21 0.21 0
2nd Jun 2025 (Mon) 0.226 0.25 0.226 0.25 0
30th May 2025 (Fri) 0.226 0.247 0.226 0.25 700
29th May 2025 (Thu) 0.234 0.234 0.23 0.23 0
28th May 2025 (Wed) 0.215 0.215 0.215 0.215 0
27th May 2025 (Tue) 0.234 0.24 0.234 0.24 900
26th May 2025 (Mon) 0.20 0.20 0.20 0.20 0
23rd May 2025 (Fri) 0.20 0.20 0.20 0.20 0
22nd May 2025 (Thu) 0.20 0.20 0.20 0.20 0
21st May 2025 (Wed) 0.20 0.20 0.20 0.20 0
20th May 2025 (Tue) 0.20 0.20 0.20 0.20 0
19th May 2025 (Mon) 0.20 0.20 0.20 0.20 0
FTSE 100 Latest
Value8,992.12
Change19.48