5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
3.590
+0.080 (2.28%)
At close: Jun 27, 2025, 4:00 PM
3.820
+0.230 (6.41%)
After-hours: Jun 27, 2025, 4:04 PM EDT
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.47 | 3.82 | 3.43 | 3.82 | 3.82 | 8.83% | 33,932 |
| Jun 26, 2025 | 3.42 | 3.70 | 3.41 | 3.51 | 3.51 | -1.68% | 38,374 |
| Jun 25, 2025 | 3.60 | 3.85 | 3.41 | 3.57 | 3.57 | -0.83% | 12,598 |
| Jun 24, 2025 | 3.64 | 3.78 | 3.60 | 3.60 | 3.60 | 0.84% | 10,452 |
| Jun 23, 2025 | 3.47 | 3.64 | 3.47 | 3.57 | 3.57 | 2.88% | 5,785 |
| Jun 20, 2025 | 3.56 | 3.63 | 3.35 | 3.47 | 3.47 | -6.97% | 19,833 |
| Jun 18, 2025 | 3.55 | 3.77 | 3.52 | 3.73 | 3.73 | -1.84% | 12,659 |
| Jun 17, 2025 | 3.90 | 3.90 | 3.55 | 3.80 | 3.80 | -5.00% | 17,209 |
| Jun 16, 2025 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | -0.94% | 5,595 |
| Jun 13, 2025 | 3.83 | 4.04 | 3.83 | 4.04 | 4.04 | -0.05% | 3,029 |
| Jun 12, 2025 | 4.15 | 4.20 | 4.00 | 4.04 | 4.04 | -5.39% | 18,755 |
| Jun 11, 2025 | 4.30 | 4.30 | 4.02 | 4.27 | 4.27 | -2.95% | 12,733 |
| Jun 10, 2025 | 4.06 | 4.40 | 4.00 | 4.40 | 4.40 | 2.80% | 6,250 |
| Jun 9, 2025 | 4.35 | 4.35 | 4.00 | 4.28 | 4.28 | -0.47% | 9,050 |
| Jun 6, 2025 | 4.23 | 4.30 | 4.06 | 4.30 | 4.30 | -1.15% | 7,410 |
| Jun 5, 2025 | 4.13 | 4.35 | 4.08 | 4.35 | 4.35 | 5.33% | 6,620 |
| Jun 4, 2025 | 4.28 | 4.30 | 4.04 | 4.13 | 4.13 | -6.14% | 11,022 |
| Jun 3, 2025 | 4.25 | 4.40 | 4.24 | 4.40 | 4.40 | 1.62% | 2,761 |
| Jun 2, 2025 | 4.40 | 4.41 | 4.02 | 4.33 | 4.33 | -1.59% | 8,094 |
| May 30, 2025 | 4.41 | 4.44 | 4.38 | 4.40 | 4.40 | 0.11% | 871 |
| May 29, 2025 | 4.18 | 4.40 | 4.04 | 4.40 | 4.40 | 0.34% | 2,405 |
| May 28, 2025 | 4.43 | 4.50 | 4.33 | 4.38 | 4.38 | - | 7,738 |
| May 27, 2025 | 4.23 | 4.44 | 4.22 | 4.38 | 4.38 | 3.55% | 3,305 |
| May 23, 2025 | 4.03 | 4.27 | 4.03 | 4.23 | 4.23 | -0.89% | 2,178 |
| May 22, 2025 | 4.38 | 4.38 | 4.03 | 4.27 | 4.27 | 0.19% | 10,406 |
| May 21, 2025 | 4.30 | 4.45 | 4.14 | 4.26 | 4.26 | -1.62% | 4,261 |
| May 20, 2025 | 4.55 | 4.63 | 4.20 | 4.33 | 4.33 | -9.79% | 8,937 |
| May 19, 2025 | 4.30 | 4.99 | 4.25 | 4.80 | 4.80 | 12.94% | 9,243 |
| May 16, 2025 | 4.15 | 4.36 | 4.00 | 4.25 | 4.25 | 0.24% | 8,773 |
| May 15, 2025 | 4.05 | 4.26 | 3.91 | 4.24 | 4.24 | -1.62% | 8,570 |
| May 14, 2025 | 4.40 | 4.40 | 4.00 | 4.31 | 4.31 | -2.05% | 12,399 |
| May 13, 2025 | 4.44 | 4.45 | 4.27 | 4.40 | 4.40 | 1.62% | 18,473 |
| May 12, 2025 | 4.20 | 4.45 | 4.15 | 4.33 | 4.33 | -2.04% | 14,800 |
| May 9, 2025 | 4.59 | 4.69 | 4.24 | 4.42 | 4.42 | 0.23% | 25,192 |
| May 8, 2025 | 5.00 | 5.00 | 4.24 | 4.41 | 4.41 | -12.85% | 42,576 |
| May 7, 2025 | 4.30 | 5.30 | 4.30 | 5.06 | 5.06 | 10.00% | 84,117 |
| May 6, 2025 | 4.85 | 4.90 | 4.54 | 4.60 | 4.60 | -5.15% | 15,119 |
| May 5, 2025 | 4.79 | 5.02 | 4.53 | 4.85 | 4.85 | 4.48% | 14,137 |
| May 2, 2025 | 4.60 | 4.64 | 4.34 | 4.64 | 4.64 | 6.47% | 1,802 |
| May 1, 2025 | 4.30 | 4.44 | 4.30 | 4.36 | 4.36 | -1.80% | 2,347 |
| Apr 30, 2025 | 4.55 | 4.57 | 4.40 | 4.44 | 4.44 | -5.33% | 3,751 |
| Apr 29, 2025 | 5.00 | 5.00 | 4.51 | 4.69 | 4.69 | -9.81% | 23,954 |
| Apr 28, 2025 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | -0.38% | 11,329 |
| Apr 25, 2025 | 4.98 | 5.22 | 4.71 | 5.22 | 5.22 | 1.56% | 12,702 |
| Apr 24, 2025 | 4.56 | 5.19 | 4.56 | 5.14 | 5.14 | 5.54% | 4,450 |
| Apr 23, 2025 | 4.61 | 5.01 | 4.61 | 4.87 | 4.87 | 3.84% | 8,820 |
| Apr 22, 2025 | 4.40 | 4.69 | 4.20 | 4.69 | 4.69 | 8.56% | 10,730 |
| Apr 21, 2025 | 4.37 | 4.37 | 4.06 | 4.32 | 4.32 | 1.41% | 5,128 |
| Apr 17, 2025 | 4.15 | 4.33 | 4.15 | 4.26 | 4.26 | 2.65% | 4,042 |
| Apr 16, 2025 | 4.18 | 4.39 | 4.15 | 4.15 | 4.15 | 1.34% | 13,757 |