5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
1.560
+0.060 (4.00%)
At close: Sep 2, 2026, 4:00 PM EDT
1.581
+0.021 (1.35%)
After-hours: Sep 2, 2026, 7:59 PM EDT
5E Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | 4.00% | 120,711 |
| Sep 1, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -6.25% | 213,233 |
| Aug 31, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -1.84% | 150,380 |
| Aug 28, 2026 | 1.70 | 1.72 | 1.60 | 1.63 | 1.63 | -4.12% | 166,912 |
| Aug 27, 2026 | 1.75 | 1.76 | 1.66 | 1.70 | 1.70 | -3.41% | 221,616 |
| Aug 26, 2026 | 1.74 | 1.79 | 1.70 | 1.76 | 1.76 | 0.57% | 243,429 |
| Aug 25, 2026 | 1.68 | 1.84 | 1.68 | 1.75 | 1.75 | 5.42% | 649,362 |
| Aug 24, 2026 | 1.66 | 1.68 | 1.61 | 1.66 | 1.66 | -0.60% | 167,299 |
| Aug 21, 2026 | 1.57 | 1.72 | 1.54 | 1.67 | 1.67 | 7.05% | 273,001 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.48 | 1.56 | 1.56 | -2.50% | 395,161 |
| Aug 19, 2026 | 1.65 | 1.69 | 1.58 | 1.60 | 1.60 | -1.84% | 403,910 |
| Aug 18, 2026 | 1.66 | 1.66 | 1.59 | 1.63 | 1.63 | -2.40% | 248,797 |
| Aug 17, 2026 | 1.63 | 1.73 | 1.60 | 1.67 | 1.67 | 3.73% | 474,689 |
| Aug 14, 2026 | 1.59 | 1.77 | 1.58 | 1.61 | 1.61 | -0.62% | 529,438 |
| Aug 13, 2026 | 1.74 | 1.74 | 1.58 | 1.62 | 1.62 | -7.95% | 358,375 |
| Aug 12, 2026 | 1.89 | 1.90 | 1.71 | 1.76 | 1.76 | -4.35% | 573,742 |
| Aug 11, 2026 | 1.93 | 1.95 | 1.68 | 1.84 | 1.84 | -6.12% | 1,722,298 |
| Aug 10, 2026 | 1.95 | 2.39 | 1.86 | 1.96 | 1.96 | 30.67% | 12,686,137 |
| Aug 7, 2026 | 1.78 | 2.11 | 1.44 | 1.50 | 1.50 | -13.79% | 4,228,303 |
| Aug 6, 2026 | 1.36 | 1.77 | 1.32 | 1.74 | 1.74 | 27.94% | 630,327 |
| Aug 5, 2026 | 1.32 | 1.37 | 1.26 | 1.36 | 1.36 | 3.03% | 113,834 |
| Aug 4, 2026 | 1.19 | 1.34 | 1.19 | 1.32 | 1.32 | 10.92% | 237,489 |
| Aug 3, 2026 | 1.12 | 1.21 | 1.12 | 1.19 | 1.19 | 8.18% | 65,953 |
| Jul 31, 2026 | 1.13 | 1.19 | 1.07 | 1.10 | 1.10 | -0.90% | 117,065 |
| Jul 30, 2026 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 5.71% | 61,117 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -6.25% | 59,353 |
| Jul 28, 2026 | 1.20 | 1.22 | 1.09 | 1.12 | 1.12 | -8.20% | 98,615 |
| Jul 27, 2026 | 1.13 | 1.28 | 1.13 | 1.22 | 1.22 | 6.09% | 118,747 |
| Jul 24, 2026 | 1.15 | 1.22 | 1.10 | 1.15 | 1.15 | 2.68% | 274,596 |
| Jul 23, 2026 | 1.11 | 1.31 | 1.10 | 1.12 | 1.12 | 0.90% | 659,326 |
| Jul 22, 2026 | 1.07 | 1.14 | 1.05 | 1.11 | 1.11 | 3.74% | 520,384 |
| Jul 21, 2026 | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | -1.83% | 360,936 |
| Jul 20, 2026 | 1.10 | 1.11 | 0.90 | 1.09 | 1.09 | -1.80% | 498,320 |
| Jul 17, 2026 | 1.15 | 1.18 | 1.09 | 1.11 | 1.11 | -4.31% | 271,407 |
| Jul 16, 2026 | 1.24 | 1.26 | 1.15 | 1.16 | 1.16 | -7.20% | 243,074 |
| Jul 15, 2026 | 1.32 | 1.35 | 1.22 | 1.25 | 1.25 | -5.30% | 225,171 |
| Jul 14, 2026 | 1.33 | 1.37 | 1.30 | 1.32 | 1.32 | 2.33% | 75,529 |
| Jul 13, 2026 | 1.30 | 1.35 | 1.25 | 1.29 | 1.29 | -1.53% | 109,666 |
| Jul 10, 2026 | 1.32 | 1.38 | 1.27 | 1.31 | 1.31 | -0.76% | 99,578 |
| Jul 9, 2026 | 1.31 | 1.37 | 1.26 | 1.32 | 1.32 | 1.54% | 218,268 |
| Jul 8, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.99% | 98,723 |
| Jul 7, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -2.90% | 61,950 |
| Jul 6, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 0.73% | 65,518 |
| Jul 2, 2026 | 1.47 | 1.53 | 1.34 | 1.37 | 1.37 | -4.86% | 86,361 |
| Jul 1, 2026 | 1.36 | 1.55 | 1.36 | 1.44 | 1.44 | 3.60% | 313,031 |
| Jun 30, 2026 | 1.45 | 1.47 | 1.35 | 1.39 | 1.39 | -2.11% | 400,155 |
| Jun 29, 2026 | 1.33 | 1.46 | 1.31 | 1.42 | 1.42 | 4.41% | 311,472 |
| Jun 26, 2026 | 1.31 | 1.43 | 1.26 | 1.36 | 1.36 | 3.82% | 669,601 |
| Jun 25, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 151,813 |
| Jun 24, 2026 | 1.46 | 1.47 | 1.32 | 1.35 | 1.35 | -10.00% | 346,028 |