5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
2.050
+0.170 (9.04%)
At close: Feb 25, 2026, 4:00 PM EST
2.180
+0.130 (6.34%)
After-hours: Feb 25, 2026, 7:14 PM EST
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.92 | 2.16 | 1.91 | 2.05 | 2.05 | 9.04% | 375,961 |
| Feb 24, 2026 | 1.70 | 1.92 | 1.69 | 1.88 | 1.88 | 9.30% | 317,892 |
| Feb 23, 2026 | 1.72 | 1.76 | 1.68 | 1.72 | 1.72 | - | 138,287 |
| Feb 20, 2026 | 1.76 | 1.78 | 1.70 | 1.72 | 1.72 | -2.27% | 275,898 |
| Feb 19, 2026 | 1.84 | 1.88 | 1.66 | 1.76 | 1.76 | -4.35% | 363,321 |
| Feb 18, 2026 | 2.03 | 2.03 | 1.83 | 1.84 | 1.84 | -10.68% | 431,242 |
| Feb 17, 2026 | 2.18 | 2.23 | 1.96 | 2.06 | 2.06 | -6.79% | 496,326 |
| Feb 13, 2026 | 2.14 | 2.28 | 2.12 | 2.21 | 2.21 | 2.31% | 199,519 |
| Feb 12, 2026 | 2.25 | 2.31 | 2.11 | 2.16 | 2.16 | -3.57% | 538,104 |
| Feb 11, 2026 | 2.49 | 2.53 | 2.12 | 2.24 | 2.24 | -7.82% | 552,564 |
| Feb 10, 2026 | 2.45 | 2.59 | 2.27 | 2.43 | 2.43 | -0.82% | 706,027 |
| Feb 9, 2026 | 2.24 | 2.52 | 2.16 | 2.45 | 2.45 | 13.43% | 713,243 |
| Feb 6, 2026 | 2.22 | 2.32 | 2.05 | 2.16 | 2.16 | -0.46% | 686,841 |
| Feb 5, 2026 | 2.22 | 2.54 | 2.16 | 2.17 | 2.17 | -0.91% | 1,003,655 |
| Feb 4, 2026 | 2.16 | 2.26 | 2.07 | 2.19 | 2.19 | 2.34% | 557,273 |
| Feb 3, 2026 | 2.20 | 2.30 | 2.00 | 2.14 | 2.14 | -0.47% | 689,395 |
| Feb 2, 2026 | 2.20 | 2.30 | 2.06 | 2.15 | 2.15 | 3.37% | 626,502 |
| Jan 30, 2026 | 2.31 | 2.75 | 2.06 | 2.08 | 2.08 | -2.80% | 1,518,819 |
| Jan 29, 2026 | 2.33 | 2.33 | 2.02 | 2.14 | 2.14 | -5.31% | 754,650 |
| Jan 28, 2026 | 2.66 | 2.69 | 2.16 | 2.26 | 2.26 | -28.93% | 1,070,098 |
| Jan 27, 2026 | 3.41 | 3.49 | 3.07 | 3.18 | 3.18 | -7.56% | 460,102 |
| Jan 26, 2026 | 3.64 | 3.85 | 3.20 | 3.44 | 3.44 | -2.55% | 226,145 |
| Jan 23, 2026 | 3.57 | 3.75 | 3.39 | 3.53 | 3.53 | -1.12% | 116,031 |
| Jan 22, 2026 | 3.67 | 3.83 | 3.56 | 3.57 | 3.57 | 0.56% | 91,163 |
| Jan 21, 2026 | 4.14 | 4.14 | 3.54 | 3.55 | 3.55 | -11.91% | 193,574 |
| Jan 20, 2026 | 3.85 | 4.33 | 3.85 | 4.03 | 4.03 | 3.87% | 131,453 |
| Jan 16, 2026 | 3.68 | 3.99 | 3.65 | 3.88 | 3.88 | 5.43% | 35,056 |
| Jan 15, 2026 | 3.86 | 3.94 | 3.68 | 3.68 | 3.68 | -4.29% | 60,858 |
| Jan 14, 2026 | 3.65 | 3.86 | 3.64 | 3.85 | 3.85 | 6.51% | 54,475 |
| Jan 13, 2026 | 3.79 | 3.89 | 3.46 | 3.61 | 3.61 | -2.17% | 81,976 |
| Jan 12, 2026 | 3.97 | 3.99 | 3.52 | 3.69 | 3.69 | -4.90% | 65,546 |
| Jan 9, 2026 | 3.73 | 4.10 | 3.61 | 3.88 | 3.88 | 4.58% | 140,822 |
| Jan 8, 2026 | 3.72 | 3.73 | 3.50 | 3.71 | 3.71 | -1.85% | 90,771 |
| Jan 7, 2026 | 3.59 | 3.78 | 3.50 | 3.78 | 3.78 | 7.39% | 34,720 |
| Jan 6, 2026 | 3.46 | 3.60 | 3.40 | 3.52 | 3.52 | 3.23% | 40,367 |
| Jan 5, 2026 | 3.36 | 3.56 | 3.31 | 3.41 | 3.41 | -0.58% | 63,695 |
| Jan 2, 2026 | 3.11 | 3.47 | 3.07 | 3.43 | 3.43 | 12.46% | 88,957 |
| Dec 31, 2025 | 3.15 | 3.27 | 3.01 | 3.05 | 3.05 | -2.56% | 126,205 |
| Dec 30, 2025 | 3.18 | 3.28 | 3.01 | 3.13 | 3.13 | 0.32% | 101,140 |
| 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% | 212,731 |
| Dec 23, 2025 | 3.42 | 3.62 | 3.21 | 3.22 | 3.22 | -5.85% | 90,111 |
| 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% | 117,034 |
| Dec 17, 2025 | 3.71 | 3.80 | 3.39 | 3.41 | 3.41 | -7.84% | 158,534 |
| 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% | 81,521 |
| Dec 12, 2025 | 3.96 | 4.11 | 3.82 | 3.82 | 3.82 | -3.78% | 41,968 |