5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
1.750
+0.120 (7.36%)
At close: Apr 28, 2026, 4:00 PM EDT
1.780
+0.030 (1.71%)
Pre-market: Apr 29, 2026, 7:12 AM EDT
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.60 | 1.76 | 1.52 | 1.75 | 1.75 | 7.36% | 333,254 |
| Apr 27, 2026 | 1.56 | 1.65 | 1.50 | 1.63 | 1.63 | 4.49% | 217,717 |
| Apr 24, 2026 | 1.56 | 1.58 | 1.45 | 1.56 | 1.56 | 1.30% | 146,543 |
| Apr 23, 2026 | 1.55 | 1.58 | 1.47 | 1.54 | 1.54 | - | 159,382 |
| Apr 22, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -1.28% | 104,286 |
| Apr 21, 2026 | 1.60 | 1.69 | 1.55 | 1.56 | 1.56 | -3.70% | 166,313 |
| Apr 20, 2026 | 1.53 | 1.63 | 1.46 | 1.62 | 1.62 | 3.18% | 269,891 |
| Apr 17, 2026 | 1.55 | 1.70 | 1.43 | 1.57 | 1.57 | -1.26% | 555,126 |
| Apr 16, 2026 | 1.67 | 1.76 | 1.58 | 1.59 | 1.59 | -4.79% | 369,459 |
| Apr 15, 2026 | 1.67 | 1.73 | 1.61 | 1.67 | 1.67 | 0.60% | 259,892 |
| Apr 14, 2026 | 1.52 | 1.80 | 1.52 | 1.66 | 1.66 | 12.93% | 684,309 |
| Apr 13, 2026 | 1.50 | 1.54 | 1.41 | 1.47 | 1.47 | -2.00% | 282,502 |
| Apr 10, 2026 | 1.54 | 1.64 | 1.47 | 1.50 | 1.50 | -1.32% | 113,604 |
| Apr 9, 2026 | 1.65 | 1.67 | 1.49 | 1.52 | 1.52 | -7.32% | 151,298 |
| Apr 8, 2026 | 1.58 | 1.68 | 1.56 | 1.64 | 1.64 | 8.61% | 162,548 |
| Apr 7, 2026 | 1.52 | 1.60 | 1.45 | 1.51 | 1.51 | 0.67% | 75,428 |
| Apr 6, 2026 | 1.47 | 1.54 | 1.42 | 1.50 | 1.50 | 2.74% | 152,554 |
| Apr 2, 2026 | 1.34 | 1.47 | 1.29 | 1.46 | 1.46 | 7.35% | 93,126 |
| Apr 1, 2026 | 1.44 | 1.49 | 1.36 | 1.36 | 1.36 | -2.86% | 141,891 |
| Mar 31, 2026 | 1.24 | 1.46 | 1.23 | 1.40 | 1.40 | 14.75% | 248,253 |
| Mar 30, 2026 | 1.32 | 1.34 | 1.17 | 1.22 | 1.22 | -6.87% | 242,316 |
| Mar 27, 2026 | 1.45 | 1.51 | 1.25 | 1.31 | 1.31 | -9.03% | 490,463 |
| Mar 26, 2026 | 1.58 | 1.61 | 1.42 | 1.44 | 1.44 | -5.26% | 328,017 |
| Mar 25, 2026 | 1.55 | 1.61 | 1.45 | 1.52 | 1.52 | 1.33% | 215,022 |
| Mar 24, 2026 | 1.55 | 1.61 | 1.50 | 1.50 | 1.50 | -3.23% | 310,203 |
| Mar 23, 2026 | 1.60 | 1.64 | 1.51 | 1.55 | 1.55 | -2.52% | 236,247 |
| Mar 20, 2026 | 1.73 | 1.78 | 1.59 | 1.59 | 1.59 | -4.22% | 858,938 |
| Mar 19, 2026 | 1.77 | 1.79 | 1.64 | 1.66 | 1.66 | -3.49% | 264,855 |
| Mar 18, 2026 | 1.75 | 1.87 | 1.70 | 1.72 | 1.72 | -3.91% | 286,208 |
| Mar 17, 2026 | 1.82 | 1.92 | 1.79 | 1.79 | 1.79 | -1.65% | 109,271 |
| Mar 16, 2026 | 1.80 | 1.94 | 1.78 | 1.82 | 1.82 | 1.11% | 216,827 |
| Mar 13, 2026 | 1.88 | 1.93 | 1.77 | 1.80 | 1.80 | -3.23% | 176,314 |
| Mar 12, 2026 | 1.90 | 2.04 | 1.83 | 1.86 | 1.86 | -4.62% | 217,706 |
| Mar 11, 2026 | 1.95 | 2.06 | 1.91 | 1.95 | 1.95 | - | 126,067 |
| Mar 10, 2026 | 1.84 | 2.04 | 1.82 | 1.95 | 1.95 | 7.73% | 275,326 |
| Mar 9, 2026 | 1.71 | 1.84 | 1.60 | 1.81 | 1.81 | 5.85% | 173,884 |
| Mar 6, 2026 | 1.81 | 1.85 | 1.68 | 1.71 | 1.71 | -6.56% | 180,057 |
| Mar 5, 2026 | 1.97 | 2.00 | 1.78 | 1.83 | 1.83 | -6.63% | 235,791 |
| Mar 4, 2026 | 1.92 | 2.06 | 1.92 | 1.96 | 1.96 | 1.03% | 183,641 |
| Mar 3, 2026 | 2.03 | 2.06 | 1.84 | 1.94 | 1.94 | -8.92% | 254,094 |
| Mar 2, 2026 | 2.00 | 2.14 | 1.96 | 2.13 | 2.13 | 6.50% | 368,715 |
| Feb 27, 2026 | 2.09 | 2.09 | 1.93 | 2.00 | 2.00 | -4.76% | 168,096 |
| Feb 26, 2026 | 2.09 | 2.15 | 1.94 | 2.10 | 2.10 | 2.44% | 293,392 |
| Feb 25, 2026 | 1.92 | 2.16 | 1.91 | 2.05 | 2.05 | 9.04% | 379,152 |
| Feb 24, 2026 | 1.70 | 1.92 | 1.69 | 1.88 | 1.88 | 9.30% | 329,763 |
| Feb 23, 2026 | 1.72 | 1.76 | 1.68 | 1.72 | 1.72 | - | 138,572 |
| Feb 20, 2026 | 1.76 | 1.78 | 1.70 | 1.72 | 1.72 | -2.27% | 276,249 |
| Feb 19, 2026 | 1.84 | 1.88 | 1.66 | 1.76 | 1.76 | -4.35% | 368,341 |
| Feb 18, 2026 | 2.03 | 2.03 | 1.83 | 1.84 | 1.84 | -10.68% | 436,893 |
| Feb 17, 2026 | 2.18 | 2.23 | 1.96 | 2.06 | 2.06 | -6.79% | 500,462 |
| Feb 13, 2026 | 2.14 | 2.28 | 2.12 | 2.21 | 2.21 | 2.31% | 202,301 |
| Feb 12, 2026 | 2.25 | 2.31 | 2.11 | 2.16 | 2.16 | -3.57% | 545,033 |
| Feb 11, 2026 | 2.49 | 2.53 | 2.12 | 2.24 | 2.24 | -7.82% | 556,683 |
| Feb 10, 2026 | 2.45 | 2.59 | 2.27 | 2.43 | 2.43 | -0.82% | 706,614 |
| Feb 9, 2026 | 2.24 | 2.52 | 2.16 | 2.45 | 2.45 | 13.43% | 717,852 |
| Feb 6, 2026 | 2.22 | 2.32 | 2.05 | 2.16 | 2.16 | -0.46% | 694,186 |
| Feb 5, 2026 | 2.22 | 2.54 | 2.16 | 2.17 | 2.17 | -0.91% | 1,008,921 |
| Feb 4, 2026 | 2.16 | 2.26 | 2.07 | 2.19 | 2.19 | 2.34% | 903,665 |
| Feb 3, 2026 | 2.20 | 2.30 | 2.00 | 2.14 | 2.14 | -0.47% | 707,309 |
| Feb 2, 2026 | 2.20 | 2.30 | 2.06 | 2.15 | 2.15 | 3.37% | 627,410 |
| Jan 30, 2026 | 2.31 | 2.75 | 2.06 | 2.08 | 2.08 | -2.80% | 1,520,385 |
| Jan 29, 2026 | 2.33 | 2.33 | 2.02 | 2.14 | 2.14 | -5.31% | 762,678 |
| Jan 28, 2026 | 2.66 | 2.69 | 2.16 | 2.26 | 2.26 | -28.93% | 1,080,560 |
| Jan 27, 2026 | 3.41 | 3.49 | 3.07 | 3.18 | 3.18 | -7.56% | 568,207 |
| Jan 26, 2026 | 3.64 | 3.85 | 3.20 | 3.44 | 3.44 | -2.55% | 226,195 |
| Jan 23, 2026 | 3.57 | 3.75 | 3.39 | 3.53 | 3.53 | -1.12% | 116,817 |
| Jan 22, 2026 | 3.67 | 3.83 | 3.56 | 3.57 | 3.57 | 0.56% | 91,198 |
| Jan 21, 2026 | 4.14 | 4.14 | 3.54 | 3.55 | 3.55 | -11.91% | 193,812 |
| Jan 20, 2026 | 3.85 | 4.33 | 3.85 | 4.03 | 4.03 | 3.87% | 131,486 |
| Jan 16, 2026 | 3.68 | 3.99 | 3.65 | 3.88 | 3.88 | 5.43% | 35,611 |
| Jan 15, 2026 | 3.86 | 3.94 | 3.68 | 3.68 | 3.68 | -4.29% | 61,542 |
| Jan 14, 2026 | 3.65 | 3.86 | 3.64 | 3.85 | 3.85 | 6.51% | 54,604 |
| Jan 13, 2026 | 3.79 | 3.89 | 3.46 | 3.61 | 3.61 | -2.17% | 82,001 |
| Jan 12, 2026 | 3.97 | 3.99 | 3.52 | 3.69 | 3.69 | -4.90% | 65,612 |
| Jan 9, 2026 | 3.73 | 4.10 | 3.61 | 3.88 | 3.88 | 4.58% | 140,847 |
| Jan 8, 2026 | 3.72 | 3.73 | 3.50 | 3.71 | 3.71 | -1.85% | 90,821 |
| Jan 7, 2026 | 3.59 | 3.78 | 3.50 | 3.78 | 3.78 | 7.39% | 34,798 |
| Jan 6, 2026 | 3.46 | 3.60 | 3.40 | 3.52 | 3.52 | 3.23% | 40,392 |
| Jan 5, 2026 | 3.36 | 3.56 | 3.31 | 3.41 | 3.41 | -0.58% | 64,111 |
| Jan 2, 2026 | 3.11 | 3.47 | 3.07 | 3.43 | 3.43 | 12.46% | 90,649 |
| Dec 31, 2025 | 3.15 | 3.27 | 3.01 | 3.05 | 3.05 | -2.56% | 126,505 |
| Dec 30, 2025 | 3.18 | 3.28 | 3.01 | 3.13 | 3.13 | 0.32% | 101,459 |
| 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% | 212,748 |
| Dec 23, 2025 | 3.42 | 3.62 | 3.21 | 3.22 | 3.22 | -5.85% | 93,686 |
| 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% | 118,639 |
| Dec 17, 2025 | 3.71 | 3.80 | 3.39 | 3.41 | 3.41 | -7.84% | 158,586 |
| 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% | 81,523 |
| Dec 12, 2025 | 3.96 | 4.11 | 3.82 | 3.82 | 3.82 | -3.78% | 42,519 |
| Dec 11, 2025 | 4.10 | 4.21 | 3.95 | 3.97 | 3.97 | -2.70% | 43,386 |
| Dec 10, 2025 | 4.15 | 4.20 | 4.00 | 4.08 | 4.08 | -1.45% | 111,270 |
| Dec 9, 2025 | 3.99 | 4.14 | 3.93 | 4.14 | 4.14 | 4.28% | 117,434 |
| 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% | 78,779 |
| Dec 4, 2025 | 3.97 | 4.02 | 3.90 | 4.00 | 4.00 | 0.50% | 37,225 |
| Dec 3, 2025 | 3.79 | 4.00 | 3.77 | 3.98 | 3.98 | 5.57% | 47,450 |