5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
1.710
-0.120 (-6.56%)
At close: Mar 6, 2026, 4:00 PM EST
1.850
+0.140 (8.19%)
After-hours: Mar 6, 2026, 7:59 PM EST
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.81 | 1.85 | 1.68 | 1.71 | 1.71 | -6.56% | 178,185 |
| Mar 5, 2026 | 1.97 | 2.00 | 1.78 | 1.83 | 1.83 | -6.63% | 235,730 |
| Mar 4, 2026 | 1.92 | 2.06 | 1.92 | 1.96 | 1.96 | 1.03% | 181,330 |
| Mar 3, 2026 | 2.03 | 2.06 | 1.84 | 1.94 | 1.94 | -8.92% | 253,994 |
| Mar 2, 2026 | 2.00 | 2.14 | 1.96 | 2.13 | 2.13 | 6.50% | 368,487 |
| Feb 27, 2026 | 2.09 | 2.09 | 1.93 | 2.00 | 2.00 | -4.76% | 167,359 |
| Feb 26, 2026 | 2.09 | 2.15 | 1.94 | 2.10 | 2.10 | 2.44% | 288,137 |
| Feb 25, 2026 | 1.92 | 2.16 | 1.91 | 2.05 | 2.05 | 9.04% | 375,961 |
| Feb 24, 2026 | 1.70 | 1.92 | 1.69 | 1.88 | 1.88 | 9.30% | 317,892 |
| Feb 23, 2026 | 1.72 | 1.76 | 1.68 | 1.72 | 1.72 | - | 138,287 |
| Feb 20, 2026 | 1.76 | 1.78 | 1.70 | 1.72 | 1.72 | -2.27% | 275,898 |
| Feb 19, 2026 | 1.84 | 1.88 | 1.66 | 1.76 | 1.76 | -4.35% | 363,321 |
| Feb 18, 2026 | 2.03 | 2.03 | 1.83 | 1.84 | 1.84 | -10.68% | 431,242 |
| Feb 17, 2026 | 2.18 | 2.23 | 1.96 | 2.06 | 2.06 | -6.79% | 496,326 |
| Feb 13, 2026 | 2.14 | 2.28 | 2.12 | 2.21 | 2.21 | 2.31% | 199,519 |
| Feb 12, 2026 | 2.25 | 2.31 | 2.11 | 2.16 | 2.16 | -3.57% | 538,104 |
| Feb 11, 2026 | 2.49 | 2.53 | 2.12 | 2.24 | 2.24 | -7.82% | 552,564 |
| Feb 10, 2026 | 2.45 | 2.59 | 2.27 | 2.43 | 2.43 | -0.82% | 706,027 |
| Feb 9, 2026 | 2.24 | 2.52 | 2.16 | 2.45 | 2.45 | 13.43% | 713,243 |
| Feb 6, 2026 | 2.22 | 2.32 | 2.05 | 2.16 | 2.16 | -0.46% | 686,841 |
| Feb 5, 2026 | 2.22 | 2.54 | 2.16 | 2.17 | 2.17 | -0.91% | 1,003,655 |
| Feb 4, 2026 | 2.16 | 2.26 | 2.07 | 2.19 | 2.19 | 2.34% | 557,273 |
| Feb 3, 2026 | 2.20 | 2.30 | 2.00 | 2.14 | 2.14 | -0.47% | 689,395 |
| Feb 2, 2026 | 2.20 | 2.30 | 2.06 | 2.15 | 2.15 | 3.37% | 626,502 |
| Jan 30, 2026 | 2.31 | 2.75 | 2.06 | 2.08 | 2.08 | -2.80% | 1,518,819 |
| Jan 29, 2026 | 2.33 | 2.33 | 2.02 | 2.14 | 2.14 | -5.31% | 754,650 |
| Jan 28, 2026 | 2.66 | 2.69 | 2.16 | 2.26 | 2.26 | -28.93% | 1,070,098 |
| Jan 27, 2026 | 3.41 | 3.49 | 3.07 | 3.18 | 3.18 | -7.56% | 460,102 |
| Jan 26, 2026 | 3.64 | 3.85 | 3.20 | 3.44 | 3.44 | -2.55% | 226,145 |
| Jan 23, 2026 | 3.57 | 3.75 | 3.39 | 3.53 | 3.53 | -1.12% | 116,031 |
| Jan 22, 2026 | 3.67 | 3.83 | 3.56 | 3.57 | 3.57 | 0.56% | 91,163 |
| Jan 21, 2026 | 4.14 | 4.14 | 3.54 | 3.55 | 3.55 | -11.91% | 193,574 |
| Jan 20, 2026 | 3.85 | 4.33 | 3.85 | 4.03 | 4.03 | 3.87% | 131,453 |
| Jan 16, 2026 | 3.68 | 3.99 | 3.65 | 3.88 | 3.88 | 5.43% | 35,056 |
| Jan 15, 2026 | 3.86 | 3.94 | 3.68 | 3.68 | 3.68 | -4.29% | 60,858 |
| Jan 14, 2026 | 3.65 | 3.86 | 3.64 | 3.85 | 3.85 | 6.51% | 54,475 |
| Jan 13, 2026 | 3.79 | 3.89 | 3.46 | 3.61 | 3.61 | -2.17% | 81,976 |
| Jan 12, 2026 | 3.97 | 3.99 | 3.52 | 3.69 | 3.69 | -4.90% | 65,546 |
| Jan 9, 2026 | 3.73 | 4.10 | 3.61 | 3.88 | 3.88 | 4.58% | 140,822 |
| Jan 8, 2026 | 3.72 | 3.73 | 3.50 | 3.71 | 3.71 | -1.85% | 90,771 |
| Jan 7, 2026 | 3.59 | 3.78 | 3.50 | 3.78 | 3.78 | 7.39% | 34,720 |
| Jan 6, 2026 | 3.46 | 3.60 | 3.40 | 3.52 | 3.52 | 3.23% | 40,367 |
| Jan 5, 2026 | 3.36 | 3.56 | 3.31 | 3.41 | 3.41 | -0.58% | 63,695 |
| Jan 2, 2026 | 3.11 | 3.47 | 3.07 | 3.43 | 3.43 | 12.46% | 88,957 |
| Dec 31, 2025 | 3.15 | 3.27 | 3.01 | 3.05 | 3.05 | -2.56% | 126,205 |
| Dec 30, 2025 | 3.18 | 3.28 | 3.01 | 3.13 | 3.13 | 0.32% | 101,140 |
| Dec 29, 2025 | 3.38 | 3.38 | 3.05 | 3.12 | 3.12 | -7.69% | 106,348 |
| Dec 26, 2025 | 3.53 | 3.54 | 3.33 | 3.38 | 3.38 | -3.15% | 71,652 |
| Dec 24, 2025 | 3.23 | 3.90 | 3.23 | 3.49 | 3.49 | 8.39% | 212,731 |
| Dec 23, 2025 | 3.42 | 3.62 | 3.21 | 3.22 | 3.22 | -5.85% | 90,111 |
| Dec 22, 2025 | 3.58 | 3.70 | 3.42 | 3.42 | 3.42 | -4.20% | 64,334 |
| Dec 19, 2025 | 3.39 | 3.62 | 3.34 | 3.57 | 3.57 | 5.31% | 141,990 |
| Dec 18, 2025 | 3.51 | 3.56 | 3.34 | 3.39 | 3.39 | -0.59% | 117,034 |
| Dec 17, 2025 | 3.71 | 3.80 | 3.39 | 3.41 | 3.41 | -7.84% | 158,534 |
| Dec 16, 2025 | 3.80 | 3.90 | 3.69 | 3.70 | 3.70 | -2.37% | 64,035 |
| Dec 15, 2025 | 3.86 | 4.06 | 3.68 | 3.79 | 3.79 | -0.79% | 81,521 |
| Dec 12, 2025 | 3.96 | 4.11 | 3.82 | 3.82 | 3.82 | -3.78% | 41,968 |
| Dec 11, 2025 | 4.10 | 4.21 | 3.95 | 3.97 | 3.97 | -2.70% | 42,630 |
| Dec 10, 2025 | 4.15 | 4.20 | 4.00 | 4.08 | 4.08 | -1.45% | 111,050 |
| Dec 9, 2025 | 3.99 | 4.14 | 3.93 | 4.14 | 4.14 | 4.28% | 117,312 |
| Dec 8, 2025 | 3.93 | 4.04 | 3.89 | 3.97 | 3.97 | 1.02% | 41,211 |
| Dec 5, 2025 | 4.04 | 4.09 | 3.91 | 3.93 | 3.93 | -1.75% | 78,778 |
| Dec 4, 2025 | 3.97 | 4.02 | 3.90 | 4.00 | 4.00 | 0.50% | 36,187 |
| Dec 3, 2025 | 3.79 | 4.00 | 3.77 | 3.98 | 3.98 | 5.57% | 46,450 |
| Dec 2, 2025 | 3.74 | 3.91 | 3.45 | 3.77 | 3.77 | 0.53% | 34,532 |
| Dec 1, 2025 | 4.02 | 4.08 | 3.73 | 3.75 | 3.75 | -6.02% | 80,280 |
| Nov 28, 2025 | 4.00 | 4.11 | 3.86 | 3.99 | 3.99 | 2.05% | 59,100 |
| Nov 26, 2025 | 3.58 | 4.00 | 3.45 | 3.91 | 3.91 | 8.01% | 89,778 |
| Nov 25, 2025 | 3.88 | 4.01 | 3.45 | 3.62 | 3.62 | -5.97% | 217,915 |
| Nov 24, 2025 | 3.94 | 4.09 | 3.76 | 3.85 | 3.85 | -1.53% | 61,692 |
| Nov 21, 2025 | 4.15 | 4.16 | 3.75 | 3.91 | 3.91 | 0.26% | 59,915 |
| Nov 20, 2025 | 4.41 | 4.41 | 3.83 | 3.90 | 3.90 | -9.72% | 86,034 |
| Nov 19, 2025 | 4.23 | 4.65 | 4.23 | 4.32 | 4.32 | 1.89% | 76,001 |
| Nov 18, 2025 | 3.99 | 4.29 | 3.99 | 4.24 | 4.24 | 4.43% | 41,297 |
| Nov 17, 2025 | 3.92 | 4.35 | 3.92 | 4.06 | 4.06 | 5.32% | 56,046 |
| Nov 14, 2025 | 4.05 | 4.12 | 3.82 | 3.86 | 3.86 | -9.93% | 94,105 |
| Nov 13, 2025 | 4.54 | 4.57 | 4.09 | 4.28 | 4.28 | -6.55% | 77,478 |
| Nov 12, 2025 | 4.63 | 4.64 | 4.34 | 4.58 | 4.58 | -0.65% | 55,818 |
| Nov 11, 2025 | 4.76 | 4.79 | 4.49 | 4.61 | 4.61 | -3.96% | 84,322 |
| Nov 10, 2025 | 4.63 | 4.91 | 4.50 | 4.80 | 4.80 | 13.21% | 130,767 |
| Nov 7, 2025 | 4.63 | 4.63 | 3.92 | 4.24 | 4.24 | -8.42% | 206,632 |
| Nov 6, 2025 | 4.11 | 4.74 | 3.95 | 4.63 | 4.63 | 12.11% | 180,582 |
| Nov 5, 2025 | 4.02 | 4.20 | 4.00 | 4.13 | 4.13 | 3.51% | 31,181 |
| Nov 4, 2025 | 4.20 | 4.26 | 3.86 | 3.99 | 3.99 | -7.42% | 125,444 |
| Nov 3, 2025 | 4.63 | 4.85 | 4.00 | 4.31 | 4.31 | -9.26% | 147,598 |
| Oct 31, 2025 | 4.93 | 5.01 | 4.51 | 4.75 | 4.75 | -4.23% | 101,347 |
| Oct 30, 2025 | 4.90 | 5.06 | 4.71 | 4.96 | 4.96 | 1.02% | 78,572 |
| Oct 29, 2025 | 5.06 | 5.36 | 4.90 | 4.91 | 4.91 | -2.19% | 105,099 |
| Oct 28, 2025 | 5.19 | 5.30 | 4.82 | 5.02 | 5.02 | -4.02% | 132,550 |
| Oct 27, 2025 | 6.03 | 6.03 | 4.80 | 5.23 | 5.23 | -13.27% | 231,143 |
| Oct 24, 2025 | 5.52 | 6.07 | 5.26 | 6.03 | 6.03 | 8.84% | 86,302 |
| Oct 23, 2025 | 5.31 | 5.61 | 5.12 | 5.54 | 5.54 | 6.33% | 97,566 |
| Oct 22, 2025 | 5.64 | 5.67 | 4.49 | 5.21 | 5.21 | -7.79% | 381,465 |
| Oct 21, 2025 | 6.17 | 6.17 | 5.57 | 5.65 | 5.65 | -8.87% | 144,828 |
| Oct 20, 2025 | 6.56 | 6.85 | 6.15 | 6.20 | 6.20 | -3.73% | 146,157 |
| Oct 17, 2025 | 5.75 | 6.44 | 5.35 | 6.44 | 6.44 | 7.69% | 247,578 |
| Oct 16, 2025 | 6.51 | 7.24 | 5.83 | 5.98 | 5.98 | -5.68% | 408,347 |
| Oct 15, 2025 | 7.40 | 7.46 | 6.08 | 6.34 | 6.34 | -9.88% | 367,890 |
| Oct 14, 2025 | 7.24 | 7.35 | 6.15 | 7.04 | 7.04 | 2.70% | 512,040 |
| Oct 13, 2025 | 6.33 | 6.95 | 5.98 | 6.85 | 6.85 | 21.02% | 674,547 |