Fifth Era Acquisition Corp I (FERA)
NASDAQ: FERA · Real-Time Price · USD
10.07
+0.01 (0.10%)
Mar 31, 2025, 4:00 PM EDT - Market closed
FERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | - | 0.10% | 7,763 |
| 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 |