Skip to main content
5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
0.470
+0.010 (2.17%)
At close: Nov 15, 2024, 4:00 PM
0.442
-0.028 (-5.96%)
After-hours: Nov 15, 2024, 5:46 PM EST

5E Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 20240.460.480.450.470.472.17%29,296
Nov 14, 20240.460.470.450.460.46-0.22%45,470
Nov 13, 20240.460.500.450.460.46-3.96%57,986
Nov 12, 20240.460.480.450.480.482.13%38,380
Nov 11, 20240.500.510.460.470.47-5.24%43,902
Nov 8, 20240.470.560.470.500.505.53%120,904
Nov 7, 20240.500.530.460.470.47-2.41%91,999
Nov 6, 20240.490.500.470.480.483.79%53,089
Nov 5, 20240.440.500.420.460.460.87%103,011
Nov 4, 20240.500.500.440.460.46-0.28%54,207
Nov 1, 20240.450.500.410.460.46-5.86%77,601
Oct 31, 20240.470.500.460.490.495.35%49,740
Oct 30, 20240.490.500.450.470.47-6.04%54,242
Oct 29, 20240.480.500.430.500.50-4.07%106,647
Oct 28, 20240.540.540.490.520.52-3.98%82,968
Oct 25, 20240.500.570.500.540.547.85%118,434
Oct 24, 20240.550.560.500.500.50-10.05%145,278
Oct 23, 20240.550.580.500.550.554.14%89,138
Oct 22, 20240.600.600.500.530.53-12.04%101,185
Oct 21, 20240.640.690.560.600.600.63%196,372
Oct 18, 20240.610.640.600.600.60-3.90%6,887
Oct 17, 20240.640.640.600.630.63-0.73%42,919
Oct 16, 20240.600.640.600.630.630.41%24,004
Oct 15, 20240.620.690.600.630.631.18%65,001
Oct 14, 20240.610.640.570.620.62-0.31%58,591
Oct 11, 20240.650.650.600.620.62-4.04%16,576
Oct 10, 20240.650.660.600.650.650.03%212,437
Oct 9, 20240.650.660.600.650.652.89%56,169
Oct 8, 20240.660.750.560.630.63-5.44%173,443
Oct 7, 20240.700.700.620.670.67-3.76%95,022
Oct 4, 20240.710.740.640.690.69-2.99%125,285
Oct 3, 20240.750.800.690.710.712.40%217,336
Oct 2, 20240.720.800.670.700.7012.46%675,780
Oct 1, 20240.550.720.550.620.6214.70%561,533
Sep 30, 20240.480.600.480.540.5415.11%208,574
Sep 27, 20240.490.520.450.470.47-4.52%26,233
Sep 26, 20240.470.500.460.490.494.75%53,240
Sep 25, 20240.420.500.420.470.4714.84%123,726
Sep 24, 20240.440.460.410.410.411.14%123,883
Sep 23, 20240.420.460.400.400.40-6.44%117,653
Sep 20, 20240.500.500.420.430.43-10.29%124,077
Sep 19, 20240.520.520.480.480.48-0.46%83,863
Sep 18, 20240.500.530.480.480.48-3.92%87,288
Sep 17, 20240.500.540.500.500.500.60%60,336
Sep 16, 20240.530.540.500.500.50-1.01%68,873
Sep 13, 20240.500.540.500.510.511.02%151,317
Sep 12, 20240.550.560.500.500.50-4.89%87,534
Sep 11, 20240.540.570.530.530.53-2.45%64,297
Sep 10, 20240.570.600.500.540.54-5.49%113,395
Sep 9, 20240.640.640.550.570.57-12.79%112,632
Sep 6, 20240.690.700.620.650.65-2.56%61,700
Sep 5, 20240.720.750.650.670.67-1.86%73,519
Sep 4, 20240.700.700.630.680.682.04%110,866
Sep 3, 20240.750.750.640.670.67-6.80%120,702
Aug 30, 20240.690.750.650.720.727.80%100,162
Aug 29, 20240.630.700.630.670.675.86%58,935
Aug 28, 20240.630.700.630.630.63-2.93%80,725
Aug 27, 20240.680.710.630.650.65-7.19%378,918
Aug 26, 20240.770.770.630.700.70-12.38%286,202
Aug 23, 20240.800.820.770.800.80-1.47%108,725
Aug 22, 20240.860.880.810.810.81-5.38%69,848
Aug 21, 20240.880.930.840.860.86-2.59%62,929
Aug 20, 20240.900.940.870.880.88-2.88%34,932
Aug 19, 20240.890.930.870.910.914.02%62,099
Aug 16, 20240.860.920.840.870.87-5.43%57,465
Aug 15, 20240.860.920.860.920.926.98%79,569
Aug 14, 20240.920.920.850.860.86-7.03%30,041
Aug 13, 20240.830.930.820.930.9310.11%32,446
Aug 12, 20240.890.930.800.840.84-6.10%42,792
Aug 9, 20240.940.950.870.890.89-4.96%34,692
Aug 8, 20240.930.980.930.940.948.02%21,063
Aug 7, 20240.950.980.850.870.87-11.25%39,887
Aug 6, 20241.011.010.900.980.9814.60%59,536
Aug 5, 20240.860.870.780.860.86-0.40%95,171
Aug 2, 20240.981.010.850.860.86-14.82%111,542
Aug 1, 20240.991.010.971.011.012.02%56,939
Jul 31, 20241.001.010.990.990.99-1.98%36,341
Jul 30, 20240.991.020.991.011.012.02%57,402
Jul 29, 20240.991.000.990.990.990.66%26,158
Jul 26, 20241.011.010.950.980.981.38%23,546
Jul 25, 20241.011.010.970.970.97-4.89%48,535
Jul 24, 20241.011.050.991.021.02-0.97%80,536
Jul 23, 20241.001.030.991.031.033.00%23,036
Jul 22, 20241.001.070.991.001.001.00%22,557
Jul 19, 20240.981.010.980.990.991.55%41,895
Jul 18, 20241.031.060.970.980.98-7.14%89,228
Jul 17, 20241.071.101.001.051.05-1.87%116,203
Jul 16, 20241.101.121.011.071.075.94%89,740
Jul 15, 20241.081.101.001.011.01-6.48%89,705
Jul 12, 20241.151.151.061.081.08-5.26%106,314
Jul 11, 20241.101.181.061.141.144.59%140,724
Jul 10, 20241.041.181.001.091.092.83%132,618
Jul 9, 20241.231.230.991.061.06-13.11%275,570
Jul 8, 20241.281.281.171.221.22-1.61%136,409
Jul 5, 20241.241.251.201.241.24-57,152
Jul 3, 20241.241.291.191.241.240.81%431,625
Jul 2, 20241.321.321.211.231.23-5.38%137,908
Jul 1, 20241.371.371.211.301.307.44%443,315
Jun 28, 20241.461.471.191.211.21-15.97%4,523,511
Jun 27, 20241.321.441.201.441.448.27%313,144