Fifth Era Acquisition Corp I (FERA)
NASDAQ: FERA · Real-Time Price · USD
10.41
+0.01 (0.10%)
Jun 27, 2025, 4:00 PM - Market closed
FERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 110 |
| Jun 26, 2025 | 10.38 | 10.41 | 10.38 | 10.40 | 10.40 | -0.10% | 61,523 |
| Jun 25, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.38% | 2,513 |
| Jun 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 11 |
| Jun 23, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 12 |
| Jun 20, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jun 18, 2025 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | - | 2,200 |
| Jun 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 120 |
| Jun 16, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.68% | 6,041 |
| Jun 13, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.01% | 280 |
| Jun 12, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jun 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jun 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 20 |
| Jun 9, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | 5,273 |
| Jun 6, 2025 | 10.35 | 10.41 | 10.35 | 10.40 | 10.40 | 0.75% | 24,564 |
| Jun 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 50 |
| Jun 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 17 |
| Jun 3, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.01% | 1,695 |
| Jun 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.72% | 2,560 |
| May 30, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | -0.19% | 15,213 |
| May 29, 2025 | 10.60 | 10.60 | 10.27 | 10.27 | 10.27 | 0.20% | 324 |
| May 28, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.97% | 17,836 |
| May 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 30 |
| May 23, 2025 | 10.35 | 10.60 | 10.30 | 10.35 | 10.35 | 1.37% | 5,499 |
| May 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| May 21, 2025 | 10.35 | 10.35 | 10.21 | 10.21 | 10.21 | -0.10% | 300 |
| May 20, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| May 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 76 |
| May 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% | 10,158 |
| May 15, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.39% | 10,225 |
| May 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 237 |
| May 13, 2025 | 10.17 | 10.22 | 10.17 | 10.22 | 10.22 | 0.04% | 3,005 |
| May 12, 2025 | 10.17 | 10.50 | 10.17 | 10.22 | 10.22 | 0.38% | 3,003 |
| May 9, 2025 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | -0.23% | 1,490 |
| May 8, 2025 | 10.15 | 10.25 | 10.13 | 10.20 | 10.20 | 0.79% | 25,801 |
| May 7, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 234 |
| 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 |