5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
1.620
-0.140 (-7.95%)
At close: Aug 13, 2026, 4:00 PM EDT
1.640
+0.020 (1.23%)
After-hours: Aug 13, 2026, 6:05 PM EDT
5E Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.74 | 1.74 | 1.58 | 1.62 | 1.62 | -7.95% | 347,725 |
| Aug 12, 2026 | 1.89 | 1.90 | 1.71 | 1.76 | 1.76 | -4.35% | 564,135 |
| Aug 11, 2026 | 1.93 | 1.95 | 1.68 | 1.84 | 1.84 | -6.12% | 1,704,255 |
| Aug 10, 2026 | 1.95 | 2.39 | 1.86 | 1.96 | 1.96 | 30.67% | 12,610,104 |
| Aug 7, 2026 | 1.78 | 2.11 | 1.44 | 1.50 | 1.50 | -13.79% | 1,609,220 |
| Aug 6, 2026 | 1.36 | 1.77 | 1.32 | 1.74 | 1.74 | 27.94% | 621,859 |
| Aug 5, 2026 | 1.32 | 1.37 | 1.26 | 1.36 | 1.36 | 3.03% | 113,775 |
| Aug 4, 2026 | 1.19 | 1.34 | 1.19 | 1.32 | 1.32 | 10.92% | 237,480 |
| Aug 3, 2026 | 1.12 | 1.21 | 1.12 | 1.19 | 1.19 | 8.18% | 65,554 |
| Jul 31, 2026 | 1.13 | 1.19 | 1.07 | 1.10 | 1.10 | -0.90% | 117,063 |
| Jul 30, 2026 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 5.71% | 60,790 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -6.25% | 59,341 |
| Jul 28, 2026 | 1.20 | 1.22 | 1.09 | 1.12 | 1.12 | -8.20% | 98,525 |
| Jul 27, 2026 | 1.13 | 1.28 | 1.13 | 1.22 | 1.22 | 6.09% | 118,672 |
| Jul 24, 2026 | 1.15 | 1.22 | 1.10 | 1.15 | 1.15 | 2.68% | 274,424 |
| Jul 23, 2026 | 1.11 | 1.31 | 1.10 | 1.12 | 1.12 | 0.90% | 658,831 |
| Jul 22, 2026 | 1.07 | 1.14 | 1.05 | 1.11 | 1.11 | 3.74% | 519,896 |
| Jul 21, 2026 | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | -1.83% | 360,934 |
| Jul 20, 2026 | 1.10 | 1.11 | 0.90 | 1.09 | 1.09 | -1.80% | 498,276 |
| Jul 17, 2026 | 1.15 | 1.18 | 1.09 | 1.11 | 1.11 | -4.31% | 270,931 |
| Jul 16, 2026 | 1.24 | 1.26 | 1.15 | 1.16 | 1.16 | -7.20% | 242,919 |
| Jul 15, 2026 | 1.32 | 1.35 | 1.22 | 1.25 | 1.25 | -5.30% | 224,911 |
| Jul 14, 2026 | 1.33 | 1.37 | 1.30 | 1.32 | 1.32 | 2.33% | 75,452 |
| Jul 13, 2026 | 1.30 | 1.35 | 1.25 | 1.29 | 1.29 | -1.53% | 109,656 |
| Jul 10, 2026 | 1.32 | 1.38 | 1.27 | 1.31 | 1.31 | -0.76% | 99,577 |
| Jul 9, 2026 | 1.31 | 1.37 | 1.26 | 1.32 | 1.32 | 1.54% | 217,776 |
| Jul 8, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.99% | 98,698 |
| Jul 7, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -2.90% | 61,078 |
| Jul 6, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 0.73% | 65,165 |
| Jul 2, 2026 | 1.47 | 1.53 | 1.34 | 1.37 | 1.37 | -4.86% | 86,192 |
| Jul 1, 2026 | 1.36 | 1.55 | 1.36 | 1.44 | 1.44 | 3.60% | 311,568 |
| Jun 30, 2026 | 1.45 | 1.47 | 1.35 | 1.39 | 1.39 | -2.11% | 399,745 |
| 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 |
| Jun 23, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | -3.23% | 82,282 |
| Jun 22, 2026 | 1.61 | 1.63 | 1.50 | 1.55 | 1.55 | -3.13% | 141,085 |
| Jun 18, 2026 | 1.64 | 1.65 | 1.58 | 1.60 | 1.60 | -1.23% | 120,063 |
| Jun 17, 2026 | 1.65 | 1.72 | 1.54 | 1.62 | 1.62 | - | 128,418 |
| Jun 16, 2026 | 1.74 | 1.74 | 1.58 | 1.62 | 1.62 | -5.26% | 138,164 |
| Jun 15, 2026 | 1.73 | 1.77 | 1.71 | 1.71 | 1.71 | 0.59% | 98,666 |
| Jun 12, 2026 | 1.67 | 1.77 | 1.67 | 1.70 | 1.70 | 1.80% | 52,306 |
| Jun 11, 2026 | 1.61 | 1.70 | 1.60 | 1.67 | 1.67 | 6.37% | 64,146 |
| Jun 10, 2026 | 1.53 | 1.63 | 1.53 | 1.57 | 1.57 | 1.29% | 91,487 |
| Jun 9, 2026 | 1.70 | 1.83 | 1.55 | 1.55 | 1.55 | -8.28% | 523,059 |
| Jun 8, 2026 | 1.75 | 1.82 | 1.67 | 1.69 | 1.69 | -2.31% | 74,607 |
| Jun 5, 2026 | 1.96 | 1.96 | 1.71 | 1.73 | 1.73 | -13.07% | 258,640 |
| Jun 4, 2026 | 1.76 | 2.04 | 1.76 | 1.99 | 1.99 | 13.71% | 219,060 |
| Jun 3, 2026 | 1.83 | 1.87 | 1.73 | 1.75 | 1.75 | -5.91% | 115,347 |