5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
4.400
+0.070 (1.62%)
At close: Jun 3, 2025, 4:00 PM
4.440
+0.040 (0.91%)
After-hours: Jun 3, 2025, 5:15 PM EDT
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 4.25 | 4.40 | 4.24 | 4.39 | - | 1.36% | 2,758 |
| 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 |
| 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 |