5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
1.700
+0.030 (1.80%)
At close: Jun 12, 2026, 4:00 PM EDT
1.735
+0.035 (2.05%)
After-hours: Jun 12, 2026, 7:28 PM EDT
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.67 | 1.77 | 1.67 | 1.70 | 1.70 | 1.80% | 52,158 |
| Jun 11, 2026 | 1.61 | 1.70 | 1.60 | 1.67 | 1.67 | 6.37% | 63,295 |
| Jun 10, 2026 | 1.53 | 1.63 | 1.53 | 1.57 | 1.57 | 1.29% | 90,838 |
| Jun 9, 2026 | 1.70 | 1.83 | 1.55 | 1.55 | 1.55 | -8.28% | 521,922 |
| Jun 8, 2026 | 1.75 | 1.82 | 1.67 | 1.69 | 1.69 | -2.31% | 73,340 |
| Jun 5, 2026 | 1.96 | 1.96 | 1.71 | 1.73 | 1.73 | -13.07% | 257,102 |
| Jun 4, 2026 | 1.76 | 2.04 | 1.76 | 1.99 | 1.99 | 13.71% | 217,905 |
| Jun 3, 2026 | 1.83 | 1.87 | 1.73 | 1.75 | 1.75 | -5.91% | 110,062 |
| Jun 2, 2026 | 1.77 | 1.91 | 1.77 | 1.86 | 1.86 | 3.91% | 118,517 |
| Jun 1, 2026 | 1.80 | 1.82 | 1.72 | 1.79 | 1.79 | -3.24% | 161,667 |
| May 29, 2026 | 1.85 | 1.90 | 1.77 | 1.85 | 1.85 | 0.54% | 151,274 |
| May 28, 2026 | 1.82 | 1.87 | 1.78 | 1.84 | 1.84 | -0.54% | 170,321 |
| May 27, 2026 | 1.88 | 1.92 | 1.82 | 1.85 | 1.85 | -1.07% | 61,847 |
| May 26, 2026 | 1.90 | 2.04 | 1.84 | 1.87 | 1.87 | -1.58% | 189,644 |
| May 22, 2026 | 2.09 | 2.09 | 1.87 | 1.90 | 1.90 | -8.21% | 266,903 |
| May 21, 2026 | 1.88 | 2.11 | 1.86 | 2.07 | 2.07 | 9.52% | 294,116 |
| May 20, 2026 | 1.87 | 1.95 | 1.80 | 1.89 | 1.89 | 3.28% | 90,214 |
| May 19, 2026 | 1.86 | 1.94 | 1.83 | 1.83 | 1.83 | -2.66% | 116,694 |
| May 18, 2026 | 1.98 | 1.98 | 1.83 | 1.88 | 1.88 | -2.59% | 186,414 |
| May 15, 2026 | 1.91 | 2.10 | 1.91 | 1.93 | 1.93 | -3.50% | 317,153 |
| May 14, 2026 | 1.97 | 2.05 | 1.79 | 2.00 | 2.00 | 0.50% | 379,808 |
| May 13, 2026 | 1.65 | 2.06 | 1.63 | 1.99 | 1.99 | 31.79% | 1,149,745 |
| May 12, 2026 | 1.61 | 1.66 | 1.50 | 1.51 | 1.51 | -7.36% | 344,323 |
| May 11, 2026 | 1.63 | 1.67 | 1.60 | 1.63 | 1.63 | 1.87% | 199,108 |
| May 8, 2026 | 1.66 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 109,369 |
| May 7, 2026 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -8.33% | 238,984 |
| May 6, 2026 | 1.79 | 1.88 | 1.78 | 1.80 | 1.80 | 0.56% | 210,428 |
| May 5, 2026 | 1.69 | 1.84 | 1.69 | 1.79 | 1.79 | 5.92% | 162,967 |
| May 4, 2026 | 1.75 | 1.78 | 1.67 | 1.69 | 1.69 | -3.98% | 83,629 |
| May 1, 2026 | 1.78 | 1.79 | 1.67 | 1.76 | 1.76 | -0.56% | 105,803 |
| Apr 30, 2026 | 1.80 | 1.81 | 1.68 | 1.77 | 1.77 | -0.56% | 159,112 |
| Apr 29, 2026 | 1.75 | 1.88 | 1.73 | 1.78 | 1.78 | 1.71% | 268,757 |
| Apr 28, 2026 | 1.60 | 1.76 | 1.52 | 1.75 | 1.75 | 7.36% | 333,751 |
| Apr 27, 2026 | 1.56 | 1.65 | 1.50 | 1.63 | 1.63 | 4.49% | 219,982 |
| Apr 24, 2026 | 1.56 | 1.58 | 1.45 | 1.56 | 1.56 | 1.30% | 146,943 |
| Apr 23, 2026 | 1.55 | 1.58 | 1.47 | 1.54 | 1.54 | - | 159,695 |
| Apr 22, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -1.28% | 104,594 |
| Apr 21, 2026 | 1.60 | 1.69 | 1.55 | 1.56 | 1.56 | -3.70% | 167,521 |
| Apr 20, 2026 | 1.53 | 1.63 | 1.46 | 1.62 | 1.62 | 3.18% | 271,151 |
| Apr 17, 2026 | 1.55 | 1.70 | 1.43 | 1.57 | 1.57 | -1.26% | 556,158 |
| Apr 16, 2026 | 1.67 | 1.76 | 1.58 | 1.59 | 1.59 | -4.79% | 369,459 |
| Apr 15, 2026 | 1.67 | 1.73 | 1.61 | 1.67 | 1.67 | 0.60% | 260,012 |
| Apr 14, 2026 | 1.52 | 1.80 | 1.52 | 1.66 | 1.66 | 12.93% | 687,179 |
| Apr 13, 2026 | 1.50 | 1.54 | 1.41 | 1.47 | 1.47 | -2.00% | 282,502 |
| Apr 10, 2026 | 1.54 | 1.64 | 1.47 | 1.50 | 1.50 | -1.32% | 113,609 |
| Apr 9, 2026 | 1.65 | 1.67 | 1.49 | 1.52 | 1.52 | -7.32% | 151,346 |
| Apr 8, 2026 | 1.58 | 1.68 | 1.56 | 1.64 | 1.64 | 8.61% | 164,405 |
| Apr 7, 2026 | 1.52 | 1.60 | 1.45 | 1.51 | 1.51 | 0.67% | 79,353 |
| Apr 6, 2026 | 1.47 | 1.54 | 1.42 | 1.50 | 1.50 | 2.74% | 152,554 |
| Apr 2, 2026 | 1.34 | 1.47 | 1.29 | 1.46 | 1.46 | 7.35% | 94,144 |