5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
3.930
-0.070 (-1.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.99 | 7.50 | 4.66 | 5.66 | 5.66 | 13.65% | 1,805,915 |
| Oct 9, 2025 | 5.35 | 5.48 | 4.75 | 4.98 | 4.98 | -4.60% | 229,486 |
| Oct 8, 2025 | 4.50 | 5.50 | 4.50 | 5.22 | 5.22 | 13.48% | 464,394 |
| Oct 7, 2025 | 4.45 | 4.64 | 4.00 | 4.60 | 4.60 | 3.60% | 303,371 |
| Oct 6, 2025 | 4.50 | 4.79 | 4.32 | 4.44 | 4.44 | 8.56% | 548,111 |
| Oct 3, 2025 | 3.62 | 4.15 | 3.52 | 4.09 | 4.09 | 15.54% | 336,235 |
| Oct 2, 2025 | 3.55 | 3.67 | 3.46 | 3.54 | 3.54 | 3.21% | 70,268 |
| Oct 1, 2025 | 3.50 | 3.55 | 3.31 | 3.43 | 3.43 | -1.72% | 96,674 |
| Sep 30, 2025 | 3.72 | 3.74 | 3.42 | 3.49 | 3.49 | -4.90% | 131,077 |
| Sep 29, 2025 | 3.81 | 3.85 | 3.65 | 3.67 | 3.67 | 0.27% | 158,951 |
| Sep 26, 2025 | 3.74 | 3.77 | 3.60 | 3.66 | 3.66 | 0.55% | 67,965 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.58 | 3.64 | 3.64 | -2.93% | 52,976 |
| Sep 24, 2025 | 3.65 | 3.85 | 3.61 | 3.75 | 3.75 | 2.74% | 54,254 |
| Sep 23, 2025 | 3.76 | 3.82 | 3.62 | 3.65 | 3.65 | -3.95% | 55,632 |
| Sep 22, 2025 | 3.99 | 4.01 | 3.75 | 3.80 | 3.80 | -2.81% | 31,103 |
| Sep 19, 2025 | 4.02 | 4.04 | 3.77 | 3.91 | 3.91 | -2.01% | 90,939 |
| Sep 18, 2025 | 4.12 | 4.12 | 3.86 | 3.99 | 3.99 | - | 51,055 |
| Sep 17, 2025 | 3.98 | 4.08 | 3.85 | 3.99 | 3.99 | 0.50% | 44,543 |
| Sep 16, 2025 | 4.04 | 4.07 | 3.91 | 3.97 | 3.97 | 2.06% | 40,471 |
| Sep 15, 2025 | 3.80 | 4.00 | 3.72 | 3.89 | 3.89 | 1.83% | 42,666 |
| Sep 12, 2025 | 4.10 | 4.14 | 3.80 | 3.82 | 3.82 | -7.73% | 40,925 |
| Sep 11, 2025 | 4.06 | 4.16 | 3.97 | 4.14 | 4.14 | 1.47% | 56,927 |
| Sep 10, 2025 | 4.20 | 4.25 | 4.06 | 4.08 | 4.08 | -2.39% | 103,049 |
| Sep 9, 2025 | 3.84 | 4.50 | 3.75 | 4.18 | 4.18 | 12.37% | 306,456 |
| Sep 8, 2025 | 3.54 | 3.75 | 3.40 | 3.72 | 3.72 | 8.14% | 127,939 |
| Sep 5, 2025 | 3.46 | 3.54 | 3.35 | 3.44 | 3.44 | 1.47% | 80,885 |
| Sep 4, 2025 | 3.49 | 3.58 | 3.36 | 3.39 | 3.39 | -0.59% | 75,618 |
| Sep 3, 2025 | 3.50 | 3.68 | 3.38 | 3.41 | 3.41 | -2.57% | 150,562 |
| Sep 2, 2025 | 3.55 | 3.75 | 3.30 | 3.50 | 3.50 | 0.57% | 179,259 |
| Aug 29, 2025 | 3.68 | 3.69 | 3.30 | 3.48 | 3.48 | -5.43% | 174,260 |
| Aug 28, 2025 | 3.55 | 3.73 | 3.46 | 3.68 | 3.68 | 7.60% | 292,439 |
| Aug 27, 2025 | 3.45 | 3.55 | 3.38 | 3.42 | 3.42 | -4.20% | 131,062 |
| Aug 26, 2025 | 3.40 | 3.65 | 3.34 | 3.57 | 3.57 | 9.85% | 197,985 |
| Aug 25, 2025 | 3.40 | 3.59 | 3.25 | 3.25 | 3.25 | -6.88% | 152,366 |
| Aug 22, 2025 | 3.58 | 3.67 | 3.46 | 3.49 | 3.49 | -23.63% | 400,877 |
| Aug 21, 2025 | 4.36 | 4.73 | 4.36 | 4.57 | 4.57 | 8.29% | 56,761 |
| Aug 20, 2025 | 4.36 | 4.71 | 4.22 | 4.22 | 4.22 | -5.80% | 19,508 |
| Aug 19, 2025 | 4.29 | 4.72 | 4.29 | 4.48 | 4.48 | 3.94% | 18,314 |
| Aug 18, 2025 | 4.78 | 4.78 | 4.25 | 4.31 | 4.31 | -8.88% | 11,596 |
| Aug 15, 2025 | 4.69 | 4.96 | 4.65 | 4.73 | 4.73 | -0.21% | 13,541 |
| Aug 14, 2025 | 4.67 | 4.97 | 4.51 | 4.74 | 4.74 | 2.16% | 19,483 |
| Aug 13, 2025 | 4.75 | 4.87 | 4.55 | 4.64 | 4.64 | -5.50% | 18,229 |
| Aug 12, 2025 | 4.98 | 5.00 | 4.73 | 4.91 | 4.91 | -5.58% | 49,899 |
| Aug 11, 2025 | 3.95 | 5.39 | 3.95 | 5.20 | 5.20 | 37.93% | 217,832 |
| Aug 8, 2025 | 3.54 | 4.00 | 3.54 | 3.77 | 3.77 | 10.88% | 17,404 |
| Aug 7, 2025 | 3.39 | 3.54 | 3.33 | 3.40 | 3.40 | 0.89% | 11,492 |
| Aug 6, 2025 | 3.29 | 3.54 | 3.20 | 3.37 | 3.37 | -0.59% | 6,133 |
| Aug 5, 2025 | 3.27 | 3.53 | 3.23 | 3.39 | 3.39 | 5.94% | 54,370 |
| Aug 4, 2025 | 3.14 | 3.33 | 3.05 | 3.20 | 3.20 | 4.92% | 19,773 |
| Aug 1, 2025 | 3.41 | 3.49 | 3.00 | 3.05 | 3.05 | -16.21% | 77,989 |
| Jul 31, 2025 | 3.80 | 3.95 | 3.57 | 3.64 | 3.64 | -4.46% | 57,117 |
| Jul 30, 2025 | 4.15 | 4.35 | 3.55 | 3.81 | 3.81 | -4.99% | 80,563 |
| Jul 29, 2025 | 4.11 | 4.13 | 4.00 | 4.01 | 4.01 | -2.43% | 9,704 |
| Jul 28, 2025 | 4.25 | 4.30 | 4.00 | 4.11 | 4.11 | -2.61% | 12,821 |
| Jul 25, 2025 | 4.80 | 4.81 | 3.81 | 4.22 | 4.22 | -10.97% | 62,867 |
| Jul 24, 2025 | 3.82 | 5.15 | 3.82 | 4.74 | 4.74 | 26.43% | 166,242 |
| Jul 23, 2025 | 3.87 | 3.87 | 3.71 | 3.75 | 3.75 | -3.13% | 8,639 |
| Jul 22, 2025 | 3.84 | 3.89 | 3.78 | 3.87 | 3.87 | 3.48% | 14,710 |
| Jul 21, 2025 | 3.81 | 3.86 | 3.59 | 3.74 | 3.74 | 4.47% | 22,881 |
| Jul 18, 2025 | 3.46 | 3.80 | 3.46 | 3.58 | 3.58 | 3.17% | 27,611 |
| Jul 17, 2025 | 3.47 | 3.55 | 3.47 | 3.47 | 3.47 | 0.58% | 16,038 |