5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
4.483
+0.183 (4.27%)
Feb 21, 2025, 4:00 PM EST - Market closed
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.25 | 4.50 | 3.61 | 4.30 | 4.30 | -3.15% | 41,048 |
| Feb 19, 2025 | 5.01 | 5.11 | 3.60 | 4.44 | 4.44 | -11.55% | 86,441 |
| Feb 18, 2025 | 6.25 | 6.45 | 4.65 | 5.02 | 5.02 | -19.16% | 60,920 |
| Feb 14, 2025 | 6.81 | 8.32 | 6.21 | 6.21 | 6.21 | -9.93% | 12,904 |
| Feb 13, 2025 | 6.83 | 7.53 | 6.52 | 6.90 | 6.90 | 10.62% | 13,445 |
| Feb 12, 2025 | 6.90 | 6.90 | 5.96 | 6.23 | 6.23 | -14.10% | 12,690 |
| Feb 11, 2025 | 7.82 | 8.16 | 6.94 | 7.26 | 7.26 | -4.86% | 8,136 |
| Feb 10, 2025 | 7.99 | 8.39 | 7.47 | 7.63 | 7.63 | -3.01% | 5,612 |
| Feb 7, 2025 | 8.28 | 8.62 | 7.82 | 7.86 | 7.86 | -10.02% | 7,724 |
| Feb 6, 2025 | 8.14 | 10.74 | 7.94 | 8.74 | 8.74 | 7.37% | 42,006 |
| Feb 5, 2025 | 8.28 | 8.80 | 7.94 | 8.14 | 8.14 | -3.12% | 2,986 |
| Feb 4, 2025 | 8.28 | 8.74 | 8.28 | 8.40 | 8.40 | 0.63% | 4,133 |
| Feb 3, 2025 | 8.67 | 8.97 | 8.00 | 8.35 | 8.35 | -8.10% | 4,978 |
| Jan 31, 2025 | 9.66 | 9.66 | 8.77 | 9.09 | 9.09 | -1.25% | 3,166 |
| Jan 30, 2025 | 9.43 | 9.72 | 8.40 | 9.20 | 9.20 | 0.50% | 5,910 |
| Jan 29, 2025 | 10.00 | 10.01 | 7.82 | 9.15 | 9.15 | -8.52% | 11,205 |
| Jan 28, 2025 | 10.93 | 10.93 | 9.31 | 10.01 | 10.01 | -5.37% | 5,396 |
| Jan 27, 2025 | 10.65 | 10.88 | 10.11 | 10.58 | 10.58 | 3.32% | 3,252 |
| Jan 24, 2025 | 10.93 | 10.93 | 10.12 | 10.24 | 10.24 | -6.33% | 3,592 |
| Jan 23, 2025 | 10.33 | 11.50 | 10.33 | 10.93 | 10.93 | 3.28% | 3,656 |
| Jan 22, 2025 | 11.50 | 12.19 | 10.58 | 10.58 | 10.58 | -14.81% | 6,964 |
| Jan 21, 2025 | 11.94 | 12.65 | 10.35 | 12.42 | 12.42 | 14.16% | 3,779 |
| Jan 17, 2025 | 11.27 | 12.41 | 10.34 | 10.88 | 10.88 | -4.25% | 6,924 |
| Jan 16, 2025 | 12.07 | 12.65 | 11.04 | 11.36 | 11.36 | -8.69% | 4,905 |
| Jan 15, 2025 | 12.83 | 12.88 | 10.79 | 12.44 | 12.44 | -1.46% | 6,486 |
| Jan 14, 2025 | 12.72 | 17.25 | 11.76 | 12.63 | 12.63 | -3.74% | 25,444 |
| Jan 13, 2025 | 13.36 | 14.91 | 12.65 | 13.12 | 13.12 | 0.76% | 8,925 |
| Jan 10, 2025 | 14.03 | 14.95 | 12.74 | 13.02 | 13.02 | -7.21% | 5,562 |
| Jan 8, 2025 | 15.30 | 15.60 | 13.80 | 14.03 | 14.03 | -11.07% | 18,948 |
| Jan 7, 2025 | 15.64 | 16.11 | 14.95 | 15.78 | 15.78 | -0.59% | 18,611 |
| Jan 6, 2025 | 15.18 | 16.10 | 14.95 | 15.87 | 15.87 | 0.15% | 18,897 |
| Jan 3, 2025 | 14.72 | 17.71 | 14.72 | 15.85 | 15.85 | 9.02% | 22,877 |
| Jan 2, 2025 | 15.14 | 16.79 | 13.34 | 14.54 | 14.54 | -1.25% | 16,992 |
| Dec 31, 2024 | 20.24 | 20.24 | 14.28 | 14.72 | 14.72 | -36.00% | 41,134 |
| Dec 30, 2024 | 15.64 | 24.84 | 14.20 | 23.00 | 23.00 | 51.52% | 85,644 |
| Dec 27, 2024 | 11.27 | 16.56 | 10.61 | 15.18 | 15.18 | 34.69% | 32,357 |
| Dec 26, 2024 | 11.34 | 13.80 | 10.12 | 11.27 | 11.27 | 12.62% | 20,733 |
| Dec 24, 2024 | 10.70 | 11.27 | 10.01 | 10.01 | 10.01 | -1.39% | 1,297 |
| Dec 23, 2024 | 11.48 | 11.50 | 9.89 | 10.15 | 10.15 | -6.12% | 3,919 |
| Dec 20, 2024 | 10.58 | 11.50 | 10.58 | 10.81 | 10.81 | 3.61% | 2,404 |
| Dec 19, 2024 | 11.50 | 11.73 | 10.43 | 10.43 | 10.43 | -6.46% | 3,927 |
| Dec 18, 2024 | 10.24 | 11.73 | 9.66 | 11.15 | 11.15 | 12.77% | 10,200 |
| Dec 17, 2024 | 10.12 | 10.58 | 9.43 | 9.89 | 9.89 | -0.02% | 1,943 |
| Dec 16, 2024 | 10.38 | 11.14 | 9.23 | 9.89 | 9.89 | 0.02% | 5,971 |
| Dec 13, 2024 | 9.89 | 11.73 | 9.89 | 9.89 | 9.89 | 1.82% | 2,058 |
| Dec 12, 2024 | 10.12 | 10.41 | 9.37 | 9.71 | 9.71 | -3.97% | 1,429 |
| Dec 11, 2024 | 10.35 | 11.56 | 9.20 | 10.12 | 10.12 | -2.27% | 3,921 |
| Dec 10, 2024 | 10.12 | 10.58 | 9.30 | 10.35 | 10.35 | 2.32% | 1,992 |
| Dec 9, 2024 | 9.66 | 10.35 | 8.75 | 10.12 | 10.12 | 2.75% | 3,469 |
| Dec 6, 2024 | 10.35 | 10.93 | 9.64 | 9.84 | 9.84 | 1.90% | 2,332 |
| Dec 5, 2024 | 10.81 | 10.81 | 9.43 | 9.66 | 9.66 | -2.55% | 4,987 |
| Dec 4, 2024 | 10.35 | 11.04 | 9.91 | 9.91 | 9.91 | -4.22% | 2,541 |
| Dec 3, 2024 | 9.94 | 11.04 | 9.94 | 10.35 | 10.35 | -4.26% | 2,073 |
| Dec 2, 2024 | 10.38 | 11.89 | 10.35 | 10.81 | 10.81 | 3.98% | 3,095 |
| Nov 29, 2024 | 11.13 | 11.50 | 10.10 | 10.40 | 10.40 | -1.95% | 642 |
| Nov 27, 2024 | 10.61 | 11.27 | 10.60 | 10.60 | 10.60 | -0.07% | 2,649 |
| Nov 26, 2024 | 11.34 | 11.48 | 9.89 | 10.61 | 10.61 | -0.32% | 3,063 |
| Nov 25, 2024 | 12.19 | 12.19 | 10.58 | 10.64 | 10.64 | -7.68% | 5,943 |
| Nov 22, 2024 | 11.27 | 12.19 | 11.27 | 11.53 | 11.53 | 8.98% | 4,180 |
| Nov 21, 2024 | 10.17 | 10.83 | 9.97 | 10.58 | 10.58 | 4.07% | 2,970 |
| Nov 20, 2024 | 10.13 | 11.04 | 9.89 | 10.17 | 10.17 | 0.32% | 1,209 |
| Nov 19, 2024 | 10.51 | 10.81 | 9.91 | 10.13 | 10.13 | -0.99% | 2,029 |
| Nov 18, 2024 | 10.81 | 11.04 | 10.12 | 10.24 | 10.24 | -5.32% | 2,983 |
| Nov 15, 2024 | 10.47 | 11.04 | 10.34 | 10.81 | 10.81 | 2.17% | 1,273 |
| Nov 14, 2024 | 10.60 | 10.81 | 10.35 | 10.58 | 10.58 | -0.22% | 1,976 |
| Nov 13, 2024 | 10.60 | 11.50 | 10.35 | 10.60 | 10.60 | -3.96% | 2,521 |
| Nov 12, 2024 | 10.58 | 11.11 | 10.37 | 11.04 | 11.04 | 2.13% | 1,668 |
| Nov 11, 2024 | 11.46 | 11.73 | 10.58 | 10.81 | 10.81 | -5.24% | 1,908 |
| Nov 8, 2024 | 10.81 | 12.88 | 10.81 | 11.41 | 11.41 | 5.53% | 5,256 |
| Nov 7, 2024 | 11.50 | 12.18 | 10.57 | 10.81 | 10.81 | -2.41% | 3,999 |
| Nov 6, 2024 | 11.27 | 11.50 | 10.81 | 11.08 | 11.08 | 3.79% | 2,308 |
| Nov 5, 2024 | 10.21 | 11.50 | 9.68 | 10.67 | 10.67 | 0.87% | 4,478 |
| Nov 4, 2024 | 11.48 | 11.56 | 10.12 | 10.58 | 10.58 | -0.28% | 2,356 |
| Nov 1, 2024 | 10.43 | 11.50 | 9.45 | 10.61 | 10.61 | -5.86% | 3,373 |
| Oct 31, 2024 | 10.81 | 11.45 | 10.58 | 11.27 | 11.27 | 5.36% | 2,162 |
| Oct 30, 2024 | 11.22 | 11.47 | 10.35 | 10.70 | 10.70 | -6.04% | 2,358 |
| Oct 29, 2024 | 11.04 | 11.50 | 9.92 | 11.39 | 11.39 | -4.07% | 4,636 |
| Oct 28, 2024 | 12.41 | 12.41 | 11.30 | 11.87 | 11.87 | -3.98% | 3,607 |
| Oct 25, 2024 | 11.50 | 13.04 | 11.50 | 12.36 | 12.36 | 7.84% | 5,149 |
| Oct 24, 2024 | 12.65 | 12.77 | 11.39 | 11.46 | 11.46 | -10.05% | 6,316 |
| Oct 23, 2024 | 12.65 | 13.34 | 11.50 | 12.74 | 12.74 | 4.14% | 3,875 |
| Oct 22, 2024 | 13.80 | 13.91 | 11.50 | 12.24 | 12.24 | -12.03% | 4,399 |
| Oct 21, 2024 | 14.72 | 15.82 | 12.84 | 13.91 | 13.91 | 0.63% | 8,537 |
| Oct 18, 2024 | 14.03 | 14.67 | 13.80 | 13.82 | 13.82 | -3.90% | 299 |
| Oct 17, 2024 | 14.70 | 14.70 | 13.80 | 14.38 | 14.38 | -0.73% | 1,866 |
| Oct 16, 2024 | 13.84 | 14.72 | 13.80 | 14.49 | 14.49 | 0.42% | 1,043 |
| Oct 15, 2024 | 14.26 | 15.85 | 13.80 | 14.43 | 14.43 | 1.18% | 2,826 |
| Oct 14, 2024 | 14.07 | 14.72 | 13.11 | 14.26 | 14.26 | -0.31% | 2,547 |
| Oct 11, 2024 | 14.95 | 14.95 | 13.80 | 14.31 | 14.31 | -4.04% | 720 |
| Oct 10, 2024 | 14.95 | 15.26 | 13.78 | 14.91 | 14.91 | 0.03% | 9,236 |
| Oct 9, 2024 | 14.97 | 15.16 | 13.80 | 14.90 | 14.90 | 2.89% | 2,442 |
| Oct 8, 2024 | 15.18 | 17.20 | 12.89 | 14.49 | 14.49 | -5.44% | 7,541 |
| Oct 7, 2024 | 16.10 | 16.10 | 14.26 | 15.32 | 15.32 | -3.76% | 4,131 |
| Oct 4, 2024 | 16.33 | 16.93 | 14.72 | 15.92 | 15.92 | -2.99% | 5,447 |
| Oct 3, 2024 | 17.25 | 18.40 | 15.89 | 16.41 | 16.41 | 2.40% | 9,449 |
| Oct 2, 2024 | 16.56 | 18.40 | 15.52 | 16.02 | 16.02 | 12.47% | 29,381 |
| Oct 1, 2024 | 12.74 | 16.51 | 12.65 | 14.25 | 14.25 | 14.70% | 24,414 |
| Sep 30, 2024 | 11.11 | 13.87 | 10.93 | 12.42 | 12.42 | 15.12% | 9,068 |
| Sep 27, 2024 | 11.30 | 11.86 | 10.24 | 10.79 | 10.79 | -4.52% | 1,140 |
| Sep 26, 2024 | 10.79 | 11.48 | 10.58 | 11.30 | 11.30 | 4.76% | 2,314 |