5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
1.510
+0.010 (0.67%)
At close: Apr 7, 2026, 4:00 PM EDT
1.560
+0.050 (3.31%)
After-hours: Apr 7, 2026, 7:34 PM EDT
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.52 | 1.60 | 1.45 | 1.51 | 1.51 | 0.67% | 75,428 |
| Apr 6, 2026 | 1.47 | 1.54 | 1.42 | 1.50 | 1.50 | 2.74% | 152,554 |
| Apr 2, 2026 | 1.34 | 1.47 | 1.29 | 1.46 | 1.46 | 7.35% | 93,126 |
| Apr 1, 2026 | 1.44 | 1.49 | 1.36 | 1.36 | 1.36 | -2.86% | 141,891 |
| Mar 31, 2026 | 1.24 | 1.46 | 1.23 | 1.40 | 1.40 | 14.75% | 248,253 |
| Mar 30, 2026 | 1.32 | 1.34 | 1.17 | 1.22 | 1.22 | -6.87% | 242,316 |
| Mar 27, 2026 | 1.45 | 1.51 | 1.25 | 1.31 | 1.31 | -9.03% | 490,463 |
| Mar 26, 2026 | 1.58 | 1.61 | 1.42 | 1.44 | 1.44 | -5.26% | 328,017 |
| Mar 25, 2026 | 1.55 | 1.61 | 1.45 | 1.52 | 1.52 | 1.33% | 215,022 |
| Mar 24, 2026 | 1.55 | 1.61 | 1.50 | 1.50 | 1.50 | -3.23% | 310,203 |
| Mar 23, 2026 | 1.60 | 1.64 | 1.51 | 1.55 | 1.55 | -2.52% | 236,247 |
| Mar 20, 2026 | 1.73 | 1.78 | 1.59 | 1.59 | 1.59 | -4.22% | 858,938 |
| Mar 19, 2026 | 1.77 | 1.79 | 1.64 | 1.66 | 1.66 | -3.49% | 264,855 |
| Mar 18, 2026 | 1.75 | 1.87 | 1.70 | 1.72 | 1.72 | -3.91% | 286,208 |
| Mar 17, 2026 | 1.82 | 1.92 | 1.79 | 1.79 | 1.79 | -1.65% | 109,271 |
| Mar 16, 2026 | 1.80 | 1.94 | 1.78 | 1.82 | 1.82 | 1.11% | 216,827 |
| Mar 13, 2026 | 1.88 | 1.93 | 1.77 | 1.80 | 1.80 | -3.23% | 176,314 |
| Mar 12, 2026 | 1.90 | 2.04 | 1.83 | 1.86 | 1.86 | -4.62% | 217,706 |
| Mar 11, 2026 | 1.95 | 2.06 | 1.91 | 1.95 | 1.95 | - | 126,067 |
| Mar 10, 2026 | 1.84 | 2.04 | 1.82 | 1.95 | 1.95 | 7.73% | 275,326 |
| Mar 9, 2026 | 1.71 | 1.84 | 1.60 | 1.81 | 1.81 | 5.85% | 173,884 |
| Mar 6, 2026 | 1.81 | 1.85 | 1.68 | 1.71 | 1.71 | -6.56% | 180,057 |
| Mar 5, 2026 | 1.97 | 2.00 | 1.78 | 1.83 | 1.83 | -6.63% | 235,791 |
| Mar 4, 2026 | 1.92 | 2.06 | 1.92 | 1.96 | 1.96 | 1.03% | 183,641 |
| Mar 3, 2026 | 2.03 | 2.06 | 1.84 | 1.94 | 1.94 | -8.92% | 254,094 |
| Mar 2, 2026 | 2.00 | 2.14 | 1.96 | 2.13 | 2.13 | 6.50% | 368,715 |
| Feb 27, 2026 | 2.09 | 2.09 | 1.93 | 2.00 | 2.00 | -4.76% | 168,096 |
| Feb 26, 2026 | 2.09 | 2.15 | 1.94 | 2.10 | 2.10 | 2.44% | 293,392 |
| Feb 25, 2026 | 1.92 | 2.16 | 1.91 | 2.05 | 2.05 | 9.04% | 379,152 |
| Feb 24, 2026 | 1.70 | 1.92 | 1.69 | 1.88 | 1.88 | 9.30% | 329,763 |
| Feb 23, 2026 | 1.72 | 1.76 | 1.68 | 1.72 | 1.72 | - | 138,572 |
| Feb 20, 2026 | 1.76 | 1.78 | 1.70 | 1.72 | 1.72 | -2.27% | 276,249 |
| Feb 19, 2026 | 1.84 | 1.88 | 1.66 | 1.76 | 1.76 | -4.35% | 368,341 |
| Feb 18, 2026 | 2.03 | 2.03 | 1.83 | 1.84 | 1.84 | -10.68% | 436,893 |
| Feb 17, 2026 | 2.18 | 2.23 | 1.96 | 2.06 | 2.06 | -6.79% | 500,462 |
| Feb 13, 2026 | 2.14 | 2.28 | 2.12 | 2.21 | 2.21 | 2.31% | 202,301 |
| Feb 12, 2026 | 2.25 | 2.31 | 2.11 | 2.16 | 2.16 | -3.57% | 545,033 |
| Feb 11, 2026 | 2.49 | 2.53 | 2.12 | 2.24 | 2.24 | -7.82% | 556,683 |
| Feb 10, 2026 | 2.45 | 2.59 | 2.27 | 2.43 | 2.43 | -0.82% | 706,614 |
| Feb 9, 2026 | 2.24 | 2.52 | 2.16 | 2.45 | 2.45 | 13.43% | 717,852 |
| Feb 6, 2026 | 2.22 | 2.32 | 2.05 | 2.16 | 2.16 | -0.46% | 694,186 |
| Feb 5, 2026 | 2.22 | 2.54 | 2.16 | 2.17 | 2.17 | -0.91% | 1,008,921 |
| Feb 4, 2026 | 2.16 | 2.26 | 2.07 | 2.19 | 2.19 | 2.34% | 903,665 |
| Feb 3, 2026 | 2.20 | 2.30 | 2.00 | 2.14 | 2.14 | -0.47% | 707,309 |
| Feb 2, 2026 | 2.20 | 2.30 | 2.06 | 2.15 | 2.15 | 3.37% | 627,410 |
| Jan 30, 2026 | 2.31 | 2.75 | 2.06 | 2.08 | 2.08 | -2.80% | 1,520,385 |
| Jan 29, 2026 | 2.33 | 2.33 | 2.02 | 2.14 | 2.14 | -5.31% | 762,678 |
| Jan 28, 2026 | 2.66 | 2.69 | 2.16 | 2.26 | 2.26 | -28.93% | 1,080,560 |
| Jan 27, 2026 | 3.41 | 3.49 | 3.07 | 3.18 | 3.18 | -7.56% | 568,207 |
| Jan 26, 2026 | 3.64 | 3.85 | 3.20 | 3.44 | 3.44 | -2.55% | 226,195 |