Fifth Era Acquisition Corporation I Class A FERA
NASDAQ · United States · Finance
$10.550.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 30.60K |
| 2026-10-01 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 1.30K |
| 2026-09-30 | $10.55 | +0.09% | $10.54 | $10.55 | $10.54 | 4.60K |
| 2026-09-29 | $10.54 | +0.09% | $10.54 | $10.54 | $10.54 | 400 |
| 2026-09-28 | $10.53 | -0.09% | $10.54 | $10.54 | $10.53 | 150.20K |
| 2026-09-25 | $10.54 | +0.09% | $10.53 | $10.54 | $10.53 | 700 |
| 2026-09-24 | $10.53 | +0.10% | $10.53 | $10.54 | $10.53 | 1.40K |
| 2026-09-23 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-09-22 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-09-21 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-09-18 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-09-17 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 50.30K |
| 2026-09-16 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-09-15 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 2.00K |
| 2026-09-14 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 600 |
| 2026-09-11 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-09-10 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-09-09 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 100.30K |
| 2026-09-08 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 2.30K |
| 2026-09-04 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-09-03 | $10.52 | +0.10% | $10.51 | $10.52 | $10.51 | 102.40K |
| 2026-09-02 | $10.51 | 0.00% | $10.51 | $10.51 | $10.51 | 98.10K |
| 2026-09-01 | $10.51 | +0.10% | $10.51 | $10.51 | $10.50 | 81.70K |
| 2026-08-31 | $10.50 | +0.10% | $10.50 | $10.50 | $10.50 | 20.20K |
| 2026-08-28 | $10.49 | -0.10% | $10.50 | $10.50 | $10.49 | 23.10K |
| 2026-08-27 | $10.50 | +0.10% | $10.50 | $10.50 | $10.50 | 1.00K |
| 2026-08-26 | $10.49 | -0.19% | $10.49 | $10.49 | $10.49 | 300 |
| 2026-08-25 | $10.51 | -0.28% | $10.51 | $10.51 | $10.51 | 300 |
| 2026-08-24 | $10.54 | +0.48% | $10.53 | $10.54 | $10.53 | 300 |
| 2026-08-21 | $10.49 | +0.10% | $10.48 | $10.49 | $10.48 | 1.00K |
| 2026-08-20 | $10.48 | +0.10% | $10.48 | $10.48 | $10.48 | 1.20K |
| 2026-08-19 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 0 |
| 2026-08-18 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 0 |
| 2026-08-17 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 200 |
| 2026-08-14 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 0 |
| 2026-08-13 | $10.47 | 0.00% | $10.46 | $10.47 | $10.46 | 1.00K |
| 2026-08-12 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 200 |
| 2026-08-11 | $10.47 | +0.10% | $10.47 | $10.47 | $10.47 | 103.10K |
| 2026-08-10 | $10.46 | +0.01% | $10.46 | $10.46 | $10.45 | 117.10K |
| 2026-08-07 | $10.46 | -0.01% | $10.45 | $10.46 | $10.45 | 36.40K |
| 2026-08-06 | $10.46 | +0.10% | $10.44 | $10.46 | $10.44 | 51.20K |
| 2026-08-05 | $10.45 | +0.10% | $10.44 | $10.45 | $10.44 | 129.90K |
| 2026-08-04 | $10.44 | 0.00% | $10.44 | $10.45 | $10.44 | 39.80K |
| 2026-08-03 | $10.44 | 0.00% | $10.44 | $10.44 | $10.44 | 51.10K |
| 2026-07-31 | $10.44 | 0.00% | $10.44 | $10.45 | $10.44 | 190.30K |
| 2026-07-30 | $10.44 | 0.00% | $10.44 | $10.44 | $10.44 | 31.00K |
| 2026-07-29 | $10.44 | 0.00% | $10.44 | $10.44 | $10.44 | 46.90K |
| 2026-07-28 | $10.44 | 0.00% | $10.44 | $10.44 | $10.44 | 45.00K |
| 2026-07-27 | $10.44 | 0.00% | $10.44 | $10.44 | $10.43 | 356.40K |
| 2026-07-24 | $10.44 | -0.19% | $10.44 | $10.44 | $10.43 | 37.30K |
| 2026-07-23 | $10.46 | +0.18% | $10.43 | $10.47 | $10.43 | 69.40K |
| 2026-07-22 | $10.44 | +0.01% | $10.44 | $10.44 | $10.43 | 61.40K |
| 2026-07-21 | $10.44 | 0.00% | $10.44 | $10.44 | $10.43 | 26.90K |
| 2026-07-20 | $10.44 | 0.00% | $10.44 | $10.44 | $10.43 | 104.80K |
| 2026-07-17 | $10.44 | +0.10% | $10.45 | $10.45 | $10.43 | 42.80K |
| 2026-07-16 | $10.43 | -0.10% | $10.44 | $10.44 | $10.43 | 34.30K |
| 2026-07-15 | $10.44 | 0.00% | $10.44 | $10.44 | $10.42 | 333.80K |
| 2026-07-14 | $10.44 | +0.10% | $10.43 | $10.44 | $10.43 | 30.40K |
| 2026-07-13 | $10.43 | -0.10% | $10.44 | $10.44 | $10.43 | 44.70K |
| 2026-07-10 | $10.44 | -0.19% | $10.44 | $10.44 | $10.43 | 30.40K |
| 2026-07-09 | $10.46 | +0.19% | $10.43 | $10.46 | $10.41 | 70.20K |
| 2026-07-08 | $10.44 | +0.10% | $10.43 | $10.44 | $10.43 | 60.20K |
| 2026-07-07 | $10.43 | -0.10% | $10.44 | $10.44 | $10.43 | 36.80K |
| 2026-07-06 | $10.44 | 0.00% | $10.43 | $10.44 | $10.43 | 39.30K |
| 2026-07-02 | $10.44 | +0.10% | $10.42 | $10.46 | $10.41 | 62.40K |
| 2026-07-01 | $10.43 | +0.10% | $10.43 | $10.43 | $10.43 | 200 |
| 2026-06-30 | $10.42 | 0.00% | $10.44 | $10.44 | $10.42 | 310.30K |
| 2026-06-29 | $10.42 | -0.10% | $10.44 | $10.44 | $10.42 | 28.10K |
| 2026-06-26 | $10.43 | 0.00% | $10.43 | $10.43 | $10.43 | 0 |
| 2026-06-25 | $10.43 | 0.00% | $10.43 | $10.43 | $10.43 | 900.80K |
| 2026-06-24 | $10.43 | 0.00% | $10.43 | $10.43 | $10.43 | 300 |
| 2026-06-23 | $10.43 | 0.00% | $10.43 | $10.43 | $10.43 | 500.10K |
| 2026-06-22 | $10.43 | +0.10% | $10.48 | $10.48 | $10.42 | 1.40K |
| 2026-06-18 | $10.42 | +0.10% | $10.47 | $10.47 | $10.42 | 350.10K |
| 2026-06-17 | $10.41 | 0.00% | $10.41 | $10.41 | $10.41 | 400 |
| 2026-06-16 | $10.41 | 0.00% | $10.41 | $10.41 | $10.41 | 0 |
| 2026-06-15 | $10.41 | +0.10% | $10.40 | $10.41 | $10.40 | 7.00K |
| 2026-06-12 | $10.40 | 0.00% | $10.41 | $10.41 | $10.40 | 26.50K |
| 2026-06-11 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 8.30K |
| 2026-06-10 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 12.90K |
| 2026-06-09 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-06-08 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 17.20K |
| 2026-06-05 | $10.40 | +0.05% | $10.40 | $10.40 | $10.39 | 600 |
| 2026-06-04 | $10.40 | +0.05% | $10.40 | $10.40 | $10.39 | 38.20K |
| 2026-06-03 | $10.39 | -0.05% | $10.39 | $10.39 | $10.39 | 300 |
| 2026-06-02 | $10.40 | +0.05% | $10.39 | $10.40 | $10.39 | 14.20K |
| 2026-06-01 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 10.50K |
| 2026-05-29 | $10.39 | +0.10% | $10.38 | $10.39 | $10.38 | 800 |
| 2026-05-28 | $10.38 | 0.00% | $10.39 | $10.39 | $10.38 | 700 |
| 2026-05-27 | $10.38 | -0.05% | $10.38 | $10.39 | $10.38 | 22.50K |