Fifth Era Acquisition Corp I (FERA)
NASDAQ: FERA · Real-Time Price · USD
9.95
0.00 (0.00%)
May 6, 2025, 4:00 PM EDT - Market closed
FERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| May 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.17% | 932 |
| May 2, 2025 | 10.12 | 10.15 | 10.12 | 10.13 | 10.13 | 0.17% | 16,934 |
| May 1, 2025 | 10.25 | 10.25 | 10.10 | 10.11 | 10.11 | -0.10% | 4,264 |
| Apr 30, 2025 | 10.09 | 10.29 | 10.08 | 10.12 | 10.12 | -0.07% | 974,039 |
| Apr 29, 2025 | 10.07 | 10.14 | 10.07 | 10.13 | 10.13 | 0.57% | 135,270 |
| Apr 28, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.10% | 11,226 |
| Apr 25, 2025 | 10.08 | 10.08 | 10.06 | 10.08 | 10.08 | 0.15% | 17,255 |
| Apr 24, 2025 | 10.08 | 10.08 | 10.05 | 10.07 | 10.07 | -0.05% | 3,467 |
| Apr 23, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.05% | 1,460 |
| Apr 22, 2025 | 10.07 | 10.07 | 10.05 | 10.07 | 10.07 | -0.05% | 3,118 |
| Apr 21, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | - | 1,184 |
| Apr 17, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | - | 106,065 |
| Apr 16, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 500 |
| Apr 15, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | - | 6,227 |
| Apr 14, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.20% | 3,511 |
| Apr 11, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | - | 483,075 |
| Apr 10, 2025 | 10.05 | 10.05 | 10.01 | 10.04 | 10.04 | -0.10% | 177,066 |
| Apr 9, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.20% | 51,951 |
| Apr 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 32,869 |
| Apr 7, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | -0.20% | 112,259 |
| Apr 4, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.20% | 74,512 |
| Apr 3, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 1,162 |
| Apr 2, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.20% | 23,708 |
| Apr 1, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.20% | 5,202 |
| Mar 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 8,163 |
| Mar 28, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 19,526 |
| Mar 27, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 73 |
| Mar 26, 2025 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 0.30% | 297,587 |
| Mar 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 40 |
| Mar 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 100,003 |
| Mar 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 300 |
| Mar 20, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 14,040 |
| Mar 19, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 30,998 |
| Mar 18, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | - | 178,062 |
| Mar 17, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 185,776 |
| Mar 14, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 178,932 |
| Mar 13, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 150,202 |
| Mar 12, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.07% | 22,236 |
| Mar 11, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.17% | 288,704 |
| Mar 10, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 1,949 |
| Mar 7, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 6,801 |
| Mar 6, 2025 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | - | 60,789 |
| Mar 5, 2025 | 10.02 | 10.03 | 10.00 | 10.01 | 10.01 | 0.10% | 795,321 |
| Mar 4, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 92,556 |
| Mar 3, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 404,771 |