5E Advanced Materials, Inc. (FEAM)

NASDAQ: FEAM · Real-Time Price · USD

0.473

-0.021 (-4.25%)

At close: Jan 17, 2025, 4:00 PM

0.470

-0.003 (-0.63%)

After-hours: Jan 17, 2025, 7:47 PM EST

5E Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.49	0.54	0.45	0.47	0.47	-4.25%	159,274
Jan 16, 2025	0.52	0.55	0.48	0.49	0.49	-8.69%	112,828
Jan 15, 2025	0.56	0.56	0.47	0.54	0.54	-1.46%	149,181
Jan 14, 2025	0.55	0.75	0.51	0.55	0.55	-3.73%	585,215
Jan 13, 2025	0.58	0.65	0.55	0.57	0.57	0.76%	205,291
Jan 10, 2025	0.61	0.65	0.55	0.57	0.57	-7.21%	127,944
Jan 8, 2025	0.67	0.68	0.60	0.61	0.61	-11.07%	435,808
Jan 7, 2025	0.68	0.70	0.65	0.69	0.69	-0.59%	428,057
Jan 6, 2025	0.66	0.70	0.65	0.69	0.69	0.15%	434,644
Jan 3, 2025	0.64	0.77	0.64	0.69	0.69	9.02%	526,191
Jan 2, 2025	0.66	0.73	0.58	0.63	0.63	-1.25%	390,822
Dec 31, 2024	0.88	0.88	0.62	0.64	0.64	-36.00%	946,085
Dec 30, 2024	0.68	1.08	0.62	1.00	1.00	51.52%	1,969,825
Dec 27, 2024	0.49	0.72	0.46	0.66	0.66	34.69%	744,230
Dec 26, 2024	0.49	0.60	0.44	0.49	0.49	12.62%	476,871
Dec 24, 2024	0.47	0.49	0.44	0.44	0.44	-1.38%	29,838
Dec 23, 2024	0.50	0.50	0.43	0.44	0.44	-6.13%	90,154
Dec 20, 2024	0.46	0.50	0.46	0.47	0.47	3.62%	55,307
Dec 19, 2024	0.50	0.51	0.45	0.45	0.45	-6.45%	90,333
Dec 18, 2024	0.45	0.51	0.42	0.48	0.48	12.77%	234,612
Dec 17, 2024	0.44	0.46	0.41	0.43	0.43	-0.02%	44,702
Dec 16, 2024	0.45	0.48	0.40	0.43	0.43	0.02%	137,354
Dec 13, 2024	0.43	0.51	0.43	0.43	0.43	1.82%	47,356
Dec 12, 2024	0.44	0.45	0.41	0.42	0.42	-3.98%	32,886
Dec 11, 2024	0.45	0.50	0.40	0.44	0.44	-2.27%	90,186
Dec 10, 2024	0.44	0.46	0.40	0.45	0.45	2.32%	45,817
Dec 9, 2024	0.42	0.45	0.38	0.44	0.44	2.76%	79,792
Dec 6, 2024	0.45	0.48	0.42	0.43	0.43	1.90%	53,649
Dec 5, 2024	0.47	0.47	0.41	0.42	0.42	-2.55%	114,708
Dec 4, 2024	0.45	0.48	0.43	0.43	0.43	-4.22%	58,447
Dec 3, 2024	0.43	0.48	0.43	0.45	0.45	-4.26%	47,687
Dec 2, 2024	0.45	0.52	0.45	0.47	0.47	3.98%	71,189
Nov 29, 2024	0.48	0.50	0.44	0.45	0.45	-1.95%	14,787
Nov 27, 2024	0.46	0.49	0.46	0.46	0.46	-0.07%	60,928
Nov 26, 2024	0.49	0.50	0.43	0.46	0.46	-0.32%	70,458
Nov 25, 2024	0.53	0.53	0.46	0.46	0.46	-7.68%	136,710
Nov 22, 2024	0.49	0.53	0.49	0.50	0.50	8.98%	96,153
Nov 21, 2024	0.44	0.47	0.43	0.46	0.46	4.07%	68,328
Nov 20, 2024	0.44	0.48	0.43	0.44	0.44	0.32%	27,822
Nov 19, 2024	0.46	0.47	0.43	0.44	0.44	-0.99%	46,685
Nov 18, 2024	0.47	0.48	0.44	0.45	0.45	-5.32%	68,626
Nov 15, 2024	0.46	0.48	0.45	0.47	0.47	2.17%	29,296
Nov 14, 2024	0.46	0.47	0.45	0.46	0.46	-0.22%	45,470
Nov 13, 2024	0.46	0.50	0.45	0.46	0.46	-3.96%	57,986
Nov 12, 2024	0.46	0.48	0.45	0.48	0.48	2.13%	38,380
Nov 11, 2024	0.50	0.51	0.46	0.47	0.47	-5.24%	43,902
Nov 8, 2024	0.47	0.56	0.47	0.50	0.50	5.53%	120,904
Nov 7, 2024	0.50	0.53	0.46	0.47	0.47	-2.41%	91,999
Nov 6, 2024	0.49	0.50	0.47	0.48	0.48	3.79%	53,089
Nov 5, 2024	0.44	0.50	0.42	0.46	0.46	0.87%	103,011
Nov 4, 2024	0.50	0.50	0.44	0.46	0.46	-0.28%	54,207
Nov 1, 2024	0.45	0.50	0.41	0.46	0.46	-5.86%	77,601
Oct 31, 2024	0.47	0.50	0.46	0.49	0.49	5.35%	49,740
Oct 30, 2024	0.49	0.50	0.45	0.47	0.47	-6.04%	54,242
Oct 29, 2024	0.48	0.50	0.43	0.50	0.50	-4.07%	106,647
Oct 28, 2024	0.54	0.54	0.49	0.52	0.52	-3.98%	82,968
Oct 25, 2024	0.50	0.57	0.50	0.54	0.54	7.85%	118,434
Oct 24, 2024	0.55	0.56	0.50	0.50	0.50	-10.05%	145,278
Oct 23, 2024	0.55	0.58	0.50	0.55	0.55	4.14%	89,138
Oct 22, 2024	0.60	0.60	0.50	0.53	0.53	-12.04%	101,185
Oct 21, 2024	0.64	0.69	0.56	0.60	0.60	0.63%	196,372
Oct 18, 2024	0.61	0.64	0.60	0.60	0.60	-3.90%	6,887
Oct 17, 2024	0.64	0.64	0.60	0.63	0.63	-0.73%	42,919
Oct 16, 2024	0.60	0.64	0.60	0.63	0.63	0.41%	24,004
Oct 15, 2024	0.62	0.69	0.60	0.63	0.63	1.18%	65,001
Oct 14, 2024	0.61	0.64	0.57	0.62	0.62	-0.31%	58,591
Oct 11, 2024	0.65	0.65	0.60	0.62	0.62	-4.04%	16,576
Oct 10, 2024	0.65	0.66	0.60	0.65	0.65	0.03%	212,437
Oct 9, 2024	0.65	0.66	0.60	0.65	0.65	2.89%	56,169
Oct 8, 2024	0.66	0.75	0.56	0.63	0.63	-5.44%	173,443
Oct 7, 2024	0.70	0.70	0.62	0.67	0.67	-3.76%	95,022
Oct 4, 2024	0.71	0.74	0.64	0.69	0.69	-2.99%	125,285
Oct 3, 2024	0.75	0.80	0.69	0.71	0.71	2.40%	217,336
Oct 2, 2024	0.72	0.80	0.67	0.70	0.70	12.46%	675,780
Oct 1, 2024	0.55	0.72	0.55	0.62	0.62	14.70%	561,533
Sep 30, 2024	0.48	0.60	0.48	0.54	0.54	15.11%	208,574
Sep 27, 2024	0.49	0.52	0.45	0.47	0.47	-4.52%	26,233
Sep 26, 2024	0.47	0.50	0.46	0.49	0.49	4.75%	53,240
Sep 25, 2024	0.42	0.50	0.42	0.47	0.47	14.84%	123,726
Sep 24, 2024	0.44	0.46	0.41	0.41	0.41	1.14%	123,883
Sep 23, 2024	0.42	0.46	0.40	0.40	0.40	-6.44%	117,653
Sep 20, 2024	0.50	0.50	0.42	0.43	0.43	-10.29%	124,077
Sep 19, 2024	0.52	0.52	0.48	0.48	0.48	-0.46%	83,863
Sep 18, 2024	0.50	0.53	0.48	0.48	0.48	-3.92%	87,288
Sep 17, 2024	0.50	0.54	0.50	0.50	0.50	0.60%	60,336
Sep 16, 2024	0.53	0.54	0.50	0.50	0.50	-1.01%	68,873
Sep 13, 2024	0.50	0.54	0.50	0.51	0.51	1.02%	151,317
Sep 12, 2024	0.55	0.56	0.50	0.50	0.50	-4.89%	87,534
Sep 11, 2024	0.54	0.57	0.53	0.53	0.53	-2.45%	64,297
Sep 10, 2024	0.57	0.60	0.50	0.54	0.54	-5.49%	113,395
Sep 9, 2024	0.64	0.64	0.55	0.57	0.57	-12.79%	112,632
Sep 6, 2024	0.69	0.70	0.62	0.65	0.65	-2.56%	61,700
Sep 5, 2024	0.72	0.75	0.65	0.67	0.67	-1.86%	73,519
Sep 4, 2024	0.70	0.70	0.63	0.68	0.68	2.04%	110,866
Sep 3, 2024	0.75	0.75	0.64	0.67	0.67	-6.80%	120,702
Aug 30, 2024	0.69	0.75	0.65	0.72	0.72	7.80%	100,162
Aug 29, 2024	0.63	0.70	0.63	0.67	0.67	5.86%	58,935
Aug 28, 2024	0.63	0.70	0.63	0.63	0.63	-2.93%	80,725
Aug 27, 2024	0.68	0.71	0.63	0.65	0.65	-7.19%	378,918
Aug 26, 2024	0.77	0.77	0.63	0.70	0.70	-12.38%	286,202