Fifth Era Acquisition Corp I (FERA)
NASDAQ: FERA · Real-Time Price · USD
10.57
+0.01 (0.14%)
Oct 14, 2026, 10:16 AM EDT - Market open
FERA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10.56 | 10.56 | 10.56 | 10.57 | 10.57 | 0.14% | 234 |
| Oct 13, 2026 | 10.56 | 10.59 | 10.55 | 10.56 | 10.56 | 0.05% | 1,910,451 |
| Oct 9, 2026 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | -0.09% | 252,612 |
| Oct 7, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.05% | 528 |
| Oct 6, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.05% | 297 |
| Oct 5, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | 332 |
| Oct 2, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 30,624 |
| Oct 1, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,330 |
| Sep 30, 2026 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 0.09% | 4,649 |
| Sep 29, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% | 350 |
| Sep 28, 2026 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | -0.09% | 150,152 |
| Sep 25, 2026 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 0.09% | 651 |
| Sep 24, 2026 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | 0.10% | 1,384 |
| Sep 17, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 50,343 |
| Sep 15, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 2,033 |
| Sep 14, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 565 |
| Sep 9, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 100,287 |
| Sep 8, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 2,291 |
| Sep 3, 2026 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 0.10% | 102,358 |
| Sep 2, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 98,063 |
| Sep 1, 2026 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 0.10% | 81,734 |
| Aug 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 20,209 |
| Aug 28, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | -0.10% | 23,060 |
| Aug 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 1,029 |
| Aug 26, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% | 273 |
| Aug 25, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.28% | 250 |
| Aug 24, 2026 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 0.48% | 344 |
| Aug 21, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.10% | 1,040 |
| Aug 20, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% | 1,176 |
| Aug 17, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 220 |
| Aug 13, 2026 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | - | 991 |
| Aug 12, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 165 |
| Aug 11, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% | 103,140 |
| Aug 10, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.01% | 117,083 |
| Aug 7, 2026 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | -0.01% | 36,412 |
| Aug 6, 2026 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | 0.09% | 51,226 |
| Aug 5, 2026 | 10.44 | 10.46 | 10.44 | 10.45 | 10.45 | 0.10% | 129,886 |
| Aug 4, 2026 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | - | 39,790 |
| Aug 3, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 51,126 |
| Jul 31, 2026 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | - | 190,329 |
| Jul 30, 2026 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | - | 30,954 |
| Jul 29, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 46,871 |
| Jul 28, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 45,046 |
| Jul 27, 2026 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | - | 356,446 |
| 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 | - | 26,869 |
| 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 |