Fifth Era Acquisition Corp I (FERA)
NASDAQ: FERA · Real-Time Price · USD
10.50
+0.02 (0.19%)
Jul 29, 2025, 4:00 PM - Market closed
FERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.19% | 2,000 |
| Jul 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 3 |
| Jul 25, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 5 |
| Jul 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 5 |
| Jul 23, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.77% | 595 |
| Jul 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 5 |
| Jul 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | 1,037 |
| Jul 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% | 24,231 |
| Jul 16, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Jul 15, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Jul 14, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 18 |
| Jul 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 8 |
| Jul 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 8 |
| Jul 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Jul 8, 2025 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | -1.03% | 1,816 |
| Jul 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.94% | 100 |
| Jul 2, 2025 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | - | 1,230 |
| Jul 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 118 |
| Jun 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 124 |
| 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 |