Fifth Era Acquisition Corp I (FERA)
NASDAQ: FERA · Real-Time Price · USD
10.36
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 32,216 |
| Apr 27, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 25,048 |
| Apr 24, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 25,188 |
| Apr 23, 2026 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | 0.10% | 377,884 |
| Apr 22, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% | 565 |
| Apr 21, 2026 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | - | 12,156 |
| Apr 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 18,890 |
| Apr 17, 2026 | 10.34 | 10.34 | 10.33 | 10.34 | 10.34 | - | 464,943 |
| Apr 16, 2026 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 0.19% | 15,903 |
| Apr 15, 2026 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | - | 38,030 |
| Apr 14, 2026 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | -0.05% | 16,553 |
| Apr 13, 2026 | 10.33 | 10.33 | 10.32 | 10.33 | 10.33 | 0.05% | 354,416 |
| Apr 10, 2026 | 10.32 | 10.33 | 10.32 | 10.32 | 10.32 | - | 455,306 |
| Apr 9, 2026 | 10.32 | 10.33 | 10.31 | 10.32 | 10.32 | - | 676,042 |
| Apr 8, 2026 | 10.40 | 10.40 | 10.31 | 10.32 | 10.32 | 0.10% | 919,721 |
| Apr 2, 2026 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | 0.10% | 2,753 |
| Apr 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 200,010 |
| Mar 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 2,698 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | - | 50,000 |
| Mar 25, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 200,032 |
| Mar 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 25,000 |
| Mar 18, 2026 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 0.10% | 9,554 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | -0.10% | 45,197 |
| Mar 16, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 6,701 |
| Mar 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 11,100 |
| Mar 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 142,701 |
| Mar 10, 2026 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | - | 1,517 |
| Mar 9, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.05% | 110 |
| Mar 5, 2026 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.05% | 3,236 |
| Feb 19, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 8,400 |
| Feb 17, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | - | 76,774 |
| Feb 13, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | -0.10% | 98,815 |
| Feb 12, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 4,800 |
| Feb 11, 2026 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.29% | 4,258 |
| Feb 2, 2026 | 10.30 | 10.30 | 10.26 | 10.30 | 10.30 | - | 61,209 |
| Jan 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,000 |
| Jan 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | 101 |
| Jan 26, 2026 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | - | 13,103 |
| Jan 22, 2026 | 10.26 | 10.30 | 10.26 | 10.26 | 10.26 | -0.19% | 10,200 |
| Jan 21, 2026 | 10.26 | 10.28 | 10.25 | 10.28 | 10.28 | -0.19% | 8,938 |
| 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% | 157 |
| 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 | - | 4,992 |
| 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 | - | 2,255 |
| 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 |