5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
3.860
-0.280 (-6.76%)
At close: Sep 12, 2025, 4:00 PM EDT
3.800
-0.060 (-1.55%)
After-hours: Sep 12, 2025, 6:41 PM EDT
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.10 | 4.14 | 3.80 | 3.82 | 3.82 | -7.73% | 40,925 |
| Sep 11, 2025 | 4.06 | 4.16 | 3.97 | 4.14 | 4.14 | 1.47% | 56,927 |
| Sep 10, 2025 | 4.20 | 4.25 | 4.06 | 4.08 | 4.08 | -2.39% | 103,049 |
| Sep 9, 2025 | 3.84 | 4.50 | 3.75 | 4.18 | 4.18 | 12.37% | 306,456 |
| Sep 8, 2025 | 3.54 | 3.75 | 3.40 | 3.72 | 3.72 | 8.14% | 127,939 |
| Sep 5, 2025 | 3.46 | 3.54 | 3.35 | 3.44 | 3.44 | 1.47% | 80,885 |
| Sep 4, 2025 | 3.49 | 3.58 | 3.36 | 3.39 | 3.39 | -0.59% | 75,618 |
| Sep 3, 2025 | 3.50 | 3.68 | 3.38 | 3.41 | 3.41 | -2.57% | 150,532 |
| Sep 2, 2025 | 3.55 | 3.75 | 3.30 | 3.50 | 3.50 | 0.57% | 179,259 |
| Aug 29, 2025 | 3.68 | 3.69 | 3.30 | 3.48 | 3.48 | -5.43% | 174,260 |
| Aug 28, 2025 | 3.55 | 3.73 | 3.46 | 3.68 | 3.68 | 7.60% | 292,439 |
| Aug 27, 2025 | 3.45 | 3.55 | 3.38 | 3.42 | 3.42 | -4.20% | 131,062 |
| Aug 26, 2025 | 3.40 | 3.65 | 3.34 | 3.57 | 3.57 | 9.85% | 197,985 |
| Aug 25, 2025 | 3.40 | 3.59 | 3.25 | 3.25 | 3.25 | -6.88% | 152,366 |
| Aug 22, 2025 | 3.58 | 3.67 | 3.46 | 3.49 | 3.49 | -23.63% | 400,877 |
| Aug 21, 2025 | 4.36 | 4.73 | 4.36 | 4.57 | 4.57 | 8.29% | 56,761 |
| Aug 20, 2025 | 4.36 | 4.71 | 4.22 | 4.22 | 4.22 | -5.80% | 19,508 |
| Aug 19, 2025 | 4.29 | 4.72 | 4.29 | 4.48 | 4.48 | 3.94% | 18,314 |
| Aug 18, 2025 | 4.78 | 4.78 | 4.25 | 4.31 | 4.31 | -8.88% | 11,596 |
| Aug 15, 2025 | 4.69 | 4.96 | 4.65 | 4.73 | 4.73 | -0.21% | 13,541 |
| Aug 14, 2025 | 4.67 | 4.97 | 4.51 | 4.74 | 4.74 | 2.16% | 19,483 |
| Aug 13, 2025 | 4.75 | 4.87 | 4.55 | 4.64 | 4.64 | -5.50% | 18,229 |
| Aug 12, 2025 | 4.98 | 5.00 | 4.73 | 4.91 | 4.91 | -5.58% | 49,899 |
| Aug 11, 2025 | 3.95 | 5.39 | 3.95 | 5.20 | 5.20 | 37.93% | 217,832 |
| Aug 8, 2025 | 3.54 | 4.00 | 3.54 | 3.77 | 3.77 | 10.88% | 17,404 |
| Aug 7, 2025 | 3.39 | 3.54 | 3.33 | 3.40 | 3.40 | 0.89% | 11,492 |
| Aug 6, 2025 | 3.29 | 3.54 | 3.20 | 3.37 | 3.37 | -0.59% | 6,133 |
| Aug 5, 2025 | 3.27 | 3.53 | 3.23 | 3.39 | 3.39 | 5.94% | 54,370 |
| Aug 4, 2025 | 3.14 | 3.33 | 3.05 | 3.20 | 3.20 | 4.92% | 19,773 |
| Aug 1, 2025 | 3.41 | 3.49 | 3.00 | 3.05 | 3.05 | -16.21% | 77,989 |
| Jul 31, 2025 | 3.80 | 3.95 | 3.57 | 3.64 | 3.64 | -4.46% | 57,117 |
| Jul 30, 2025 | 4.15 | 4.35 | 3.55 | 3.81 | 3.81 | -4.99% | 80,563 |
| Jul 29, 2025 | 4.11 | 4.13 | 4.00 | 4.01 | 4.01 | -2.43% | 9,704 |
| Jul 28, 2025 | 4.25 | 4.30 | 4.00 | 4.11 | 4.11 | -2.61% | 12,821 |
| Jul 25, 2025 | 4.80 | 4.81 | 3.81 | 4.22 | 4.22 | -10.97% | 62,867 |
| Jul 24, 2025 | 3.82 | 5.15 | 3.82 | 4.74 | 4.74 | 26.43% | 166,242 |
| Jul 23, 2025 | 3.87 | 3.87 | 3.71 | 3.75 | 3.75 | -3.13% | 8,639 |
| Jul 22, 2025 | 3.84 | 3.89 | 3.78 | 3.87 | 3.87 | 3.48% | 14,710 |
| Jul 21, 2025 | 3.81 | 3.86 | 3.59 | 3.74 | 3.74 | 4.47% | 22,881 |
| Jul 18, 2025 | 3.46 | 3.80 | 3.46 | 3.58 | 3.58 | 3.17% | 27,611 |
| Jul 17, 2025 | 3.47 | 3.55 | 3.47 | 3.47 | 3.47 | 0.58% | 16,038 |
| Jul 16, 2025 | 3.55 | 3.55 | 3.41 | 3.45 | 3.45 | -2.82% | 12,073 |
| Jul 15, 2025 | 3.54 | 3.60 | 3.50 | 3.55 | 3.55 | 0.57% | 11,556 |
| Jul 14, 2025 | 3.55 | 3.55 | 3.44 | 3.53 | 3.53 | -0.68% | 8,795 |
| Jul 11, 2025 | 3.41 | 3.63 | 3.41 | 3.55 | 3.55 | 3.01% | 11,092 |
| Jul 10, 2025 | 3.70 | 3.70 | 3.41 | 3.45 | 3.45 | -6.25% | 16,456 |
| Jul 9, 2025 | 3.61 | 3.75 | 3.53 | 3.68 | 3.68 | 5.14% | 8,153 |
| Jul 8, 2025 | 3.70 | 3.70 | 3.42 | 3.50 | 3.50 | -5.15% | 11,708 |
| Jul 7, 2025 | 3.73 | 3.80 | 3.60 | 3.69 | 3.69 | 0.27% | 14,293 |
| Jul 3, 2025 | 3.50 | 3.74 | 3.45 | 3.68 | 3.68 | 5.14% | 6,822 |