Fifth Era Acquisition Corp I (FERA)
NASDAQ: FERA · Real-Time Price · USD
10.45
+0.03 (0.29%)
Nov 14, 2025, 4:00 PM EST - Market closed
FERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.29% | 449 |
| Nov 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Nov 12, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 80 |
| Nov 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Nov 10, 2025 | 10.36 | 10.42 | 10.32 | 10.42 | 10.42 | 0.10% | 5,328 |
| Nov 7, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 6, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 5, 2025 | 10.26 | 10.41 | 10.26 | 10.41 | 10.41 | 1.46% | 300 |
| Nov 4, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 70 |
| Nov 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 229 |
| Oct 31, 2025 | 10.26 | 10.28 | 10.26 | 10.26 | 10.26 | -0.10% | 2,768 |
| Oct 30, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Oct 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.39% | 139 |
| Oct 28, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -1.92% | 25,133 |
| Oct 27, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 2 |
| Oct 24, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Oct 23, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 4 |
| Oct 22, 2025 | 10.28 | 10.43 | 10.28 | 10.43 | 10.43 | 1.96% | 965 |
| Oct 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.39% | 3,817 |
| Oct 20, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 25 |
| Oct 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% | 1,316 |
| Oct 16, 2025 | 10.26 | 10.28 | 10.26 | 10.26 | 10.26 | -2.29% | 223,041 |
| Oct 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.44% | 830 |
| Oct 14, 2025 | 10.22 | 10.25 | 10.20 | 10.25 | 10.25 | 0.34% | 3,572 |
| Oct 13, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 0.44% | 16,601 |
| Oct 10, 2025 | 10.18 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 4,520 |
| Oct 9, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - | 3,702 |
| Oct 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.08% | 12,200 |
| Oct 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.02% | 207 |
| Oct 6, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 2 |
| Oct 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Oct 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Oct 1, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 2 |
| Sep 30, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 50 |
| Sep 29, 2025 | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | -0.10% | 3,153 |
| Sep 26, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | 54,805 |
| Sep 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 22 |
| Sep 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2 |
| Sep 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 6 |
| Sep 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% | 2,446 |
| Sep 19, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 51 |
| Sep 18, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | 125,026 |
| Sep 17, 2025 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | - | 80,426 |
| Sep 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 5 |
| Sep 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Sep 12, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | - | 155,596 |
| Sep 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Sep 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 3 |
| Sep 9, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% | 100 |
| Sep 8, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 3 |