Skip to main content
5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
1.360
+0.050 (3.82%)
At close: Jun 26, 2026, 4:00 PM EDT
1.440
+0.080 (5.88%)
After-hours: Jun 26, 2026, 7:26 PM EDT

5E Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.311.431.261.361.363.82%669,601
Jun 25, 20261.361.361.291.311.31-2.96%151,813
Jun 24, 20261.461.471.321.351.35-10.00%346,028
Jun 23, 20261.471.521.451.501.50-3.23%82,282
Jun 22, 20261.611.631.501.551.55-3.13%141,085
Jun 18, 20261.641.651.581.601.60-1.23%120,063
Jun 17, 20261.651.721.541.621.62-128,418
Jun 16, 20261.741.741.581.621.62-5.26%138,164
Jun 15, 20261.731.771.711.711.710.59%98,666
Jun 12, 20261.671.771.671.701.701.80%52,306
Jun 11, 20261.611.701.601.671.676.37%64,146
Jun 10, 20261.531.631.531.571.571.29%91,487
Jun 9, 20261.701.831.551.551.55-8.28%523,059
Jun 8, 20261.751.821.671.691.69-2.31%74,607
Jun 5, 20261.961.961.711.731.73-13.07%258,640
Jun 4, 20261.762.041.761.991.9913.71%219,060
Jun 3, 20261.831.871.731.751.75-5.91%115,347
Jun 2, 20261.771.911.771.861.863.91%120,234
Jun 1, 20261.801.821.721.791.79-3.24%161,734
May 29, 20261.851.901.771.851.850.54%152,125
May 28, 20261.821.871.781.841.84-0.54%170,533
May 27, 20261.881.921.821.851.85-1.07%62,157
May 26, 20261.902.041.841.871.87-1.58%192,735
May 22, 20262.092.091.871.901.90-8.21%267,415
May 21, 20261.882.111.862.072.079.52%296,350
May 20, 20261.871.951.801.891.893.28%91,446
May 19, 20261.861.941.831.831.83-2.66%116,891
May 18, 20261.981.981.831.881.88-2.59%186,454
May 15, 20261.912.101.911.931.93-3.50%317,153
May 14, 20261.972.051.792.002.000.50%379,808
May 13, 20261.652.061.631.991.9931.79%1,149,745
May 12, 20261.611.661.501.511.51-7.36%344,323
May 11, 20261.631.671.601.631.631.87%199,108
May 8, 20261.661.671.601.601.60-3.03%109,369
May 7, 20261.801.801.651.651.65-8.33%238,984
May 6, 20261.791.881.781.801.800.56%210,428
May 5, 20261.691.841.691.791.795.92%162,967
May 4, 20261.751.781.671.691.69-3.98%83,629
May 1, 20261.781.791.671.761.76-0.56%105,803
Apr 30, 20261.801.811.681.771.77-0.56%159,112
Apr 29, 20261.751.881.731.781.781.71%268,757
Apr 28, 20261.601.761.521.751.757.36%333,751
Apr 27, 20261.561.651.501.631.634.49%219,982
Apr 24, 20261.561.581.451.561.561.30%146,943
Apr 23, 20261.551.581.471.541.54-159,695
Apr 22, 20261.561.561.501.541.54-1.28%104,594
Apr 21, 20261.601.691.551.561.56-3.70%167,521
Apr 20, 20261.531.631.461.621.623.18%271,151
Apr 17, 20261.551.701.431.571.57-1.26%556,158
Apr 16, 20261.671.761.581.591.59-4.79%369,459
Apr 15, 20261.671.731.611.671.670.60%260,012
Apr 14, 20261.521.801.521.661.6612.93%687,179
Apr 13, 20261.501.541.411.471.47-2.00%282,502
Apr 10, 20261.541.641.471.501.50-1.32%113,609
Apr 9, 20261.651.671.491.521.52-7.32%151,346
Apr 8, 20261.581.681.561.641.648.61%164,405
Apr 7, 20261.521.601.451.511.510.67%79,353
Apr 6, 20261.471.541.421.501.502.74%152,554
Apr 2, 20261.341.471.291.461.467.35%94,144
Apr 1, 20261.441.491.361.361.36-2.86%142,149
Mar 31, 20261.241.461.231.401.4014.75%248,803
Mar 30, 20261.321.341.171.221.22-6.87%242,316
Mar 27, 20261.451.511.251.311.31-9.03%490,463
Mar 26, 20261.581.611.421.441.44-5.26%328,017
Mar 25, 20261.551.611.451.521.521.33%215,022
Mar 24, 20261.551.611.501.501.50-3.23%310,203
Mar 23, 20261.601.641.511.551.55-2.52%236,247
Mar 20, 20261.731.781.591.591.59-4.22%858,938
Mar 19, 20261.771.791.641.661.66-3.49%264,855
Mar 18, 20261.751.871.701.721.72-3.91%286,208
Mar 17, 20261.821.921.791.791.79-1.65%109,271
Mar 16, 20261.801.941.781.821.821.11%216,827
Mar 13, 20261.881.931.771.801.80-3.23%176,314
Mar 12, 20261.902.041.831.861.86-4.62%217,706
Mar 11, 20261.952.061.911.951.95-126,067
Mar 10, 20261.842.041.821.951.957.73%275,326
Mar 9, 20261.711.841.601.811.815.85%173,884
Mar 6, 20261.811.851.681.711.71-6.56%180,057
Mar 5, 20261.972.001.781.831.83-6.63%235,791
Mar 4, 20261.922.061.921.961.961.03%183,641
Mar 3, 20262.032.061.841.941.94-8.92%254,094
Mar 2, 20262.002.141.962.132.136.50%368,715
Feb 27, 20262.092.091.932.002.00-4.76%168,096
Feb 26, 20262.092.151.942.102.102.44%293,392
Feb 25, 20261.922.161.912.052.059.04%379,152
Feb 24, 20261.701.921.691.881.889.30%329,763
Feb 23, 20261.721.761.681.721.72-138,572
Feb 20, 20261.761.781.701.721.72-2.27%276,249
Feb 19, 20261.841.881.661.761.76-4.35%368,341
Feb 18, 20262.032.031.831.841.84-10.68%436,893
Feb 17, 20262.182.231.962.062.06-6.79%500,462
Feb 13, 20262.142.282.122.212.212.31%202,301
Feb 12, 20262.252.312.112.162.16-3.57%545,033
Feb 11, 20262.492.532.122.242.24-7.82%556,683
Feb 10, 20262.452.592.272.432.43-0.82%706,614
Feb 9, 20262.242.522.162.452.4513.43%717,852
Feb 6, 20262.222.322.052.162.16-0.46%694,186
Feb 5, 20262.222.542.162.172.17-0.91%1,008,921
Feb 4, 20262.162.262.072.192.192.34%903,665
Feb 3, 20262.202.302.002.142.14-0.47%707,309