5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
4.420
+0.010 (0.23%)
May 9, 2025, 4:00 PM - Market closed
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 4.40 | 4.75 | 3.76 | 4.10 | 4.10 | -11.27% | 28,186 |
| Apr 14, 2025 | 4.06 | 4.88 | 4.03 | 4.62 | 4.62 | 10.46% | 9,350 |
| Apr 11, 2025 | 4.39 | 4.40 | 4.05 | 4.18 | 4.18 | -0.52% | 13,651 |
| Apr 10, 2025 | 3.74 | 4.58 | 3.74 | 4.20 | 4.20 | 14.13% | 36,449 |
| Apr 9, 2025 | 3.32 | 4.00 | 3.25 | 3.68 | 3.68 | 8.55% | 44,262 |
| Apr 8, 2025 | 3.69 | 3.97 | 3.39 | 3.39 | 3.39 | -7.88% | 9,623 |
| Apr 7, 2025 | 3.22 | 3.72 | 3.14 | 3.68 | 3.68 | 5.14% | 11,249 |
| Apr 4, 2025 | 3.66 | 3.66 | 3.38 | 3.50 | 3.50 | -5.91% | 9,586 |
| Apr 3, 2025 | 4.17 | 4.17 | 3.53 | 3.72 | 3.72 | -7.00% | 16,580 |
| Apr 2, 2025 | 3.93 | 4.35 | 3.93 | 4.00 | 4.00 | 1.52% | 7,482 |
| Apr 1, 2025 | 3.81 | 4.09 | 3.81 | 3.94 | 3.94 | 2.87% | 4,839 |
| Mar 31, 2025 | 3.86 | 4.07 | 3.80 | 3.83 | 3.83 | -6.59% | 6,999 |
| Mar 28, 2025 | 3.81 | 4.34 | 3.81 | 4.10 | 4.10 | 1.23% | 4,968 |
| Mar 27, 2025 | 4.26 | 4.27 | 3.80 | 4.05 | 4.05 | -8.16% | 4,626 |
| Mar 26, 2025 | 4.34 | 4.47 | 4.21 | 4.41 | 4.41 | 3.04% | 15,021 |
| Mar 25, 2025 | 4.22 | 4.37 | 4.17 | 4.28 | 4.28 | 7.54% | 10,839 |
| Mar 24, 2025 | 4.25 | 4.33 | 3.82 | 3.98 | 3.98 | -8.08% | 29,238 |
| Mar 21, 2025 | 4.20 | 4.39 | 4.03 | 4.33 | 4.33 | 3.10% | 20,603 |
| Mar 20, 2025 | 4.01 | 4.37 | 3.97 | 4.20 | 4.20 | 4.74% | 21,236 |
| Mar 19, 2025 | 3.48 | 4.06 | 3.31 | 4.01 | 4.01 | 2.56% | 85,666 |
| Mar 18, 2025 | 3.96 | 5.89 | 3.91 | 3.91 | 3.91 | 5.39% | 749,281 |
| Mar 17, 2025 | 3.55 | 3.86 | 3.54 | 3.71 | 3.71 | 11.11% | 17,037 |
| Mar 14, 2025 | 3.27 | 3.50 | 3.15 | 3.34 | 3.34 | 6.00% | 13,170 |
| Mar 13, 2025 | 3.32 | 3.32 | 3.05 | 3.15 | 3.15 | -0.63% | 4,672 |
| Mar 12, 2025 | 3.53 | 3.74 | 2.82 | 3.17 | 3.17 | 1.28% | 63,722 |
| Mar 11, 2025 | 3.50 | 3.50 | 3.05 | 3.13 | 3.13 | -13.30% | 9,869 |
| Mar 10, 2025 | 3.90 | 3.90 | 3.50 | 3.61 | 3.61 | -4.50% | 17,659 |
| Mar 7, 2025 | 4.49 | 4.66 | 3.04 | 3.78 | 3.78 | -10.85% | 66,880 |
| Mar 6, 2025 | 4.01 | 4.60 | 4.01 | 4.24 | 4.24 | -0.47% | 14,847 |
| Mar 5, 2025 | 4.05 | 4.49 | 3.72 | 4.26 | 4.26 | 5.19% | 21,798 |
| Mar 4, 2025 | 3.93 | 4.09 | 3.63 | 4.05 | 4.05 | 6.58% | 21,360 |
| Mar 3, 2025 | 4.60 | 4.61 | 3.79 | 3.80 | 3.80 | -18.45% | 63,756 |
| Feb 28, 2025 | 4.75 | 5.15 | 4.64 | 4.66 | 4.66 | -2.51% | 18,322 |