5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
5.22
+0.62 (13.48%)
At close: Oct 8, 2025, 4:00 PM EDT
5.27
+0.05 (0.96%)
Pre-market: Oct 9, 2025, 7:00 AM EDT
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 150,532 |
| 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 |