5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
3.910
+0.010 (0.26%)
At close: Nov 21, 2025, 4:00 PM EST
4.100
+0.190 (4.86%)
After-hours: Nov 21, 2025, 6:51 PM EST
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4.15 | 4.16 | 3.75 | 3.91 | 3.91 | 0.26% | 59,050 |
| 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 |