5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
4.880
-0.030 (-0.61%)
Oct 30, 2025, 9:30 AM EDT - Market open

5E Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.065.364.904.914.91-2.19%105,099
Oct 28, 20255.195.304.825.025.02-4.02%132,550
Oct 27, 20256.036.034.805.235.23-13.27%231,143
Oct 24, 20255.526.075.266.036.038.84%86,302
Oct 23, 20255.315.615.125.545.546.33%97,566
Oct 22, 20255.645.674.495.215.21-7.79%381,465
Oct 21, 20256.176.175.575.655.65-8.87%144,828
Oct 20, 20256.566.856.156.206.20-3.73%146,157
Oct 17, 20255.756.445.356.446.447.69%247,578
Oct 16, 20256.517.245.835.985.98-5.68%408,347
Oct 15, 20257.407.466.086.346.34-9.88%367,890
Oct 14, 20257.247.356.157.047.042.70%512,040
Oct 13, 20256.336.955.986.856.8521.02%674,547
Oct 10, 20254.997.504.665.665.6613.65%1,805,915
Oct 9, 20255.355.484.754.984.98-4.60%229,486
Oct 8, 20254.505.504.505.225.2213.48%464,394
Oct 7, 20254.454.644.004.604.603.60%303,371
Oct 6, 20254.504.794.324.444.448.56%548,111
Oct 3, 20253.624.153.524.094.0915.54%336,235
Oct 2, 20253.553.673.463.543.543.21%70,268
Oct 1, 20253.503.553.313.433.43-1.72%96,674
Sep 30, 20253.723.743.423.493.49-4.90%131,077
Sep 29, 20253.813.853.653.673.670.27%158,951
Sep 26, 20253.743.773.603.663.660.55%67,965
Sep 25, 20253.783.783.583.643.64-2.93%52,976
Sep 24, 20253.653.853.613.753.752.74%54,254
Sep 23, 20253.763.823.623.653.65-3.95%55,632
Sep 22, 20253.994.013.753.803.80-2.81%31,103
Sep 19, 20254.024.043.773.913.91-2.01%90,939
Sep 18, 20254.124.123.863.993.99-51,055
Sep 17, 20253.984.083.853.993.990.50%44,543
Sep 16, 20254.044.073.913.973.972.06%40,471
Sep 15, 20253.804.003.723.893.891.83%42,666
Sep 12, 20254.104.143.803.823.82-7.73%40,925
Sep 11, 20254.064.163.974.144.141.47%56,927
Sep 10, 20254.204.254.064.084.08-2.39%103,049
Sep 9, 20253.844.503.754.184.1812.37%306,456
Sep 8, 20253.543.753.403.723.728.14%127,939
Sep 5, 20253.463.543.353.443.441.47%80,885
Sep 4, 20253.493.583.363.393.39-0.59%75,618
Sep 3, 20253.503.683.383.413.41-2.57%150,532
Sep 2, 20253.553.753.303.503.500.57%179,259
Aug 29, 20253.683.693.303.483.48-5.43%174,260
Aug 28, 20253.553.733.463.683.687.60%292,439
Aug 27, 20253.453.553.383.423.42-4.20%131,062
Aug 26, 20253.403.653.343.573.579.85%197,985
Aug 25, 20253.403.593.253.253.25-6.88%152,366
Aug 22, 20253.583.673.463.493.49-23.63%400,877
Aug 21, 20254.364.734.364.574.578.29%56,761
Aug 20, 20254.364.714.224.224.22-5.80%19,508