5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
4.100
+0.050 (1.22%)
At close: Mar 28, 2025, 4:00 PM
4.022
-0.077 (-1.88%)
After-hours: Mar 28, 2025, 7:50 PM EDT

5E Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20253.814.343.814.104.101.23%4,968
Mar 27, 20254.264.273.804.054.05-8.16%4,626
Mar 26, 20254.344.474.214.414.413.04%15,021
Mar 25, 20254.224.374.174.284.287.54%10,839
Mar 24, 20254.254.333.823.983.98-8.08%29,238
Mar 21, 20254.204.394.034.334.333.10%20,603
Mar 20, 20254.014.373.974.204.204.74%21,236
Mar 19, 20253.484.063.314.014.012.56%85,666
Mar 18, 20253.965.893.913.913.915.39%749,281
Mar 17, 20253.553.863.543.713.7111.11%17,037
Mar 14, 20253.273.503.153.343.346.00%13,170
Mar 13, 20253.323.323.053.153.15-0.63%4,672
Mar 12, 20253.533.742.823.173.171.28%63,722
Mar 11, 20253.503.503.053.133.13-13.30%9,869
Mar 10, 20253.903.903.503.613.61-4.50%17,659
Mar 7, 20254.494.663.043.783.78-10.85%66,880
Mar 6, 20254.014.604.014.244.24-0.47%14,847
Mar 5, 20254.054.493.724.264.265.19%21,798
Mar 4, 20253.934.093.634.054.056.58%21,360
Mar 3, 20254.604.613.793.803.80-18.45%63,756
Feb 28, 20254.755.154.644.664.66-2.51%18,322
Feb 27, 20254.935.434.784.784.78-3.04%21,391
Feb 26, 20254.855.474.774.934.932.71%30,406
Feb 25, 20254.205.034.204.804.8016.50%52,737
Feb 24, 20254.214.633.804.124.12-8.10%21,267
Feb 21, 20254.424.744.304.484.484.26%22,972
Feb 20, 20254.254.503.614.304.30-3.15%41,048
Feb 19, 20255.015.113.604.444.44-11.55%86,441
Feb 18, 20256.256.454.655.025.02-19.16%60,920
Feb 14, 20256.818.326.216.216.21-9.93%12,904
Feb 13, 20256.837.536.526.906.9010.62%13,445
Feb 12, 20256.906.905.966.236.23-14.10%12,690
Feb 11, 20257.828.166.947.267.26-4.86%8,136
Feb 10, 20257.998.397.477.637.63-3.01%5,612
Feb 7, 20258.288.627.827.867.86-10.02%7,724
Feb 6, 20258.1410.747.948.748.747.37%42,006
Feb 5, 20258.288.807.948.148.14-3.12%2,986
Feb 4, 20258.288.748.288.408.400.63%4,133
Feb 3, 20258.678.978.008.358.35-8.10%4,978
Jan 31, 20259.669.668.779.099.09-1.25%3,166
Jan 30, 20259.439.728.409.209.200.50%5,910
Jan 29, 202510.0010.017.829.159.15-8.52%11,205
Jan 28, 202510.9310.939.3110.0110.01-5.37%5,396
Jan 27, 202510.6510.8810.1110.5810.583.32%3,252
Jan 24, 202510.9310.9310.1210.2410.24-6.33%3,592
Jan 23, 202510.3311.5010.3310.9310.933.28%3,656
Jan 22, 202511.5012.1910.5810.5810.58-14.81%6,964
Jan 21, 202511.9412.6510.3512.4212.4214.16%3,779
Jan 17, 202511.2712.4110.3410.8810.88-4.25%6,924
Jan 16, 202512.0712.6511.0411.3611.36-8.69%4,905