Fifth Era Acquisition Corp I (FERA)
NASDAQ: FERA · Real-Time Price · USD
10.28
-0.02 (-0.19%)
Jan 21, 2026, 2:51 PM EST - Market open
FERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.26 | 10.26 | 10.25 | 10.28 | - | -0.19% | 8,904 |
| Jan 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% | 164 |
| Jan 15, 2026 | 10.26 | 10.30 | 10.25 | 10.28 | 10.28 | -0.10% | 22,960 |
| Jan 9, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% | 100 |
| Jan 8, 2026 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | -0.39% | 3,704 |
| Jan 7, 2026 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | - | 250 |
| Jan 6, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | - | 360 |
| Jan 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.44% | 153 |
| Jan 2, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.34% | 561 |
| Dec 31, 2025 | 10.30 | 10.30 | 10.25 | 10.29 | 10.29 | 0.19% | 7,506 |
| Dec 30, 2025 | 10.26 | 10.30 | 10.26 | 10.27 | 10.27 | -0.29% | 44,428 |
| Dec 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% | 100 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.26 | 10.28 | 10.28 | - | 20,202 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.23 | 10.28 | 10.28 | -0.05% | 64,188 |
| Dec 22, 2025 | 10.29 | 10.30 | 10.28 | 10.29 | 10.29 | -0.10% | 15,802 |
| Dec 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.05% | 460 |
| Dec 18, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | - | 4,950 |
| Dec 17, 2025 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | - | 4,181 |
| Dec 16, 2025 | 10.32 | 10.32 | 10.28 | 10.30 | 10.30 | -0.39% | 93,111 |
| Dec 15, 2025 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | -0.39% | 789 |
| Dec 11, 2025 | 10.33 | 10.38 | 10.33 | 10.38 | 10.38 | - | 2,155 |
| Dec 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.97% | 154 |
| Dec 9, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.06% | 104 |
| Dec 5, 2025 | 10.32 | 10.39 | 10.32 | 10.39 | 10.39 | 0.10% | 3,304 |
| Dec 1, 2025 | 10.37 | 10.38 | 10.28 | 10.38 | 10.38 | 0.29% | 22,010 |
| Nov 28, 2025 | 10.48 | 10.48 | 10.29 | 10.35 | 10.35 | -0.24% | 27,520 |
| Nov 26, 2025 | 10.30 | 10.45 | 10.30 | 10.38 | 10.38 | -0.24% | 199,549 |
| Nov 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 163 |
| Nov 21, 2025 | 10.32 | 10.40 | 10.30 | 10.40 | 10.40 | - | 3,252 |
| Nov 20, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 0.48% | 214 |
| Nov 19, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | - | 25,255 |
| Nov 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | 4,195 |
| Nov 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.29% | 449 |
| Nov 10, 2025 | 10.36 | 10.42 | 10.32 | 10.42 | 10.42 | 0.10% | 5,328 |
| Nov 5, 2025 | 10.26 | 10.41 | 10.26 | 10.41 | 10.41 | 1.46% | 300 |
| Oct 31, 2025 | 10.26 | 10.28 | 10.26 | 10.26 | 10.26 | -0.10% | 2,768 |
| 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 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 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 |
| Sep 29, 2025 | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | -0.10% | 3,153 |