Fifth Era Acquisition Corp I (FERA)
NASDAQ: FERA · Real-Time Price · USD
10.44
-0.02 (-0.19%)
At close: Jul 24, 2026, 4:00 PM EDT
10.45
+0.01 (0.05%)
After-hours: Jul 24, 2026, 4:00 PM EDT
FERA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | -0.19% | 37,297 |
| Jul 23, 2026 | 10.43 | 10.47 | 10.43 | 10.46 | 10.46 | 0.18% | 69,356 |
| Jul 22, 2026 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 0.01% | 61,360 |
| Jul 21, 2026 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | - | 26,769 |
| Jul 20, 2026 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | - | 104,771 |
| Jul 17, 2026 | 10.45 | 10.45 | 10.43 | 10.44 | 10.44 | 0.10% | 42,807 |
| Jul 16, 2026 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.10% | 34,335 |
| Jul 15, 2026 | 10.44 | 10.44 | 10.42 | 10.44 | 10.44 | - | 333,765 |
| Jul 14, 2026 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 0.10% | 30,367 |
| Jul 13, 2026 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.10% | 44,669 |
| Jul 10, 2026 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | -0.19% | 30,393 |
| Jul 9, 2026 | 10.43 | 10.46 | 10.41 | 10.46 | 10.46 | 0.19% | 70,222 |
| Jul 8, 2026 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 0.10% | 60,230 |
| Jul 7, 2026 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.10% | 36,775 |
| Jul 6, 2026 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | - | 39,313 |
| Jul 2, 2026 | 10.42 | 10.46 | 10.41 | 10.44 | 10.44 | 0.10% | 62,372 |
| Jul 1, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% | 194 |
| Jun 30, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | - | 310,319 |
| Jun 29, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | -0.10% | 28,054 |
| Jun 25, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 900,784 |
| Jun 24, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 326 |
| Jun 23, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 500,087 |
| Jun 22, 2026 | 10.48 | 10.48 | 10.42 | 10.43 | 10.43 | 0.10% | 1,416 |
| Jun 18, 2026 | 10.47 | 10.47 | 10.42 | 10.42 | 10.42 | 0.10% | 350,125 |
| Jun 17, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 375 |
| Jun 15, 2026 | 10.41 | 10.41 | 10.40 | 10.41 | 10.41 | 0.10% | 7,007 |
| Jun 12, 2026 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | - | 26,522 |
| Jun 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 8,337 |
| Jun 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 12,854 |
| Jun 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 17,195 |
| Jun 5, 2026 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | 0.05% | 618 |
| Jun 4, 2026 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | 0.05% | 38,233 |
| Jun 3, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.05% | 284 |
| Jun 2, 2026 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.05% | 14,237 |
| Jun 1, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 10,521 |
| May 29, 2026 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 0.10% | 784 |
| May 28, 2026 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | - | 684 |
| May 27, 2026 | 10.38 | 10.39 | 10.38 | 10.38 | 10.38 | -0.05% | 22,462 |
| May 26, 2026 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 0.05% | 59,042 |
| May 22, 2026 | 10.38 | 10.39 | 10.37 | 10.38 | 10.38 | 0.10% | 38,201 |
| May 21, 2026 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | -0.10% | 898 |
| May 20, 2026 | 10.38 | 10.38 | 10.37 | 10.38 | 10.38 | - | 359 |
| May 19, 2026 | 10.37 | 10.38 | 10.36 | 10.38 | 10.38 | 0.19% | 58,464 |
| May 18, 2026 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | - | 28,861 |
| May 15, 2026 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | - | 179,693 |
| May 14, 2026 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | - | 599 |
| May 13, 2026 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | -0.10% | 1,530 |
| May 12, 2026 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.05% | 41,383 |
| May 11, 2026 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | -0.05% | 20,534 |
| May 8, 2026 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | - | 11,460 |