5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
2.220
-0.110 (-4.72%)
At close: Nov 2, 2026, 4:00 PM EST
2.200
-0.020 (-0.90%)
Pre-market: Nov 3, 2026, 4:26 AM EST
5E Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.29 | 2.38 | 2.16 | 2.22 | 2.22 | -4.72% | 217,533 |
| Oct 30, 2026 | 2.43 | 2.43 | 2.24 | 2.33 | 2.33 | -8.98% | 354,123 |
| Oct 29, 2026 | 2.45 | 2.66 | 2.41 | 2.56 | 2.56 | 2.81% | 391,972 |
| Oct 28, 2026 | 2.51 | 2.54 | 2.42 | 2.49 | 2.49 | - | 159,911 |
| Oct 27, 2026 | 2.44 | 2.57 | 2.41 | 2.49 | 2.49 | 4.62% | 379,329 |
| Oct 26, 2026 | 2.31 | 2.42 | 2.22 | 2.38 | 2.38 | 3.93% | 240,117 |
| Oct 23, 2026 | 2.31 | 2.35 | 2.24 | 2.29 | 2.29 | -0.87% | 177,468 |
| Oct 22, 2026 | 2.60 | 2.69 | 2.28 | 2.31 | 2.31 | -14.44% | 626,341 |
| Oct 21, 2026 | 2.59 | 2.80 | 2.57 | 2.70 | 2.70 | 5.06% | 403,612 |
| Oct 20, 2026 | 2.60 | 2.74 | 2.50 | 2.57 | 2.57 | - | 435,314 |
| Oct 19, 2026 | 2.92 | 2.99 | 2.53 | 2.57 | 2.57 | -12.29% | 581,007 |
| Oct 16, 2026 | 3.18 | 3.30 | 2.83 | 2.93 | 2.93 | -7.28% | 538,452 |
| Oct 15, 2026 | 3.00 | 3.27 | 2.89 | 3.16 | 3.16 | 3.27% | 766,196 |
| Oct 14, 2026 | 3.33 | 3.33 | 2.95 | 3.06 | 3.06 | -6.71% | 709,719 |
| Oct 13, 2026 | 3.32 | 3.43 | 3.01 | 3.28 | 3.28 | -1.80% | 772,377 |
| Oct 12, 2026 | 3.79 | 3.85 | 3.25 | 3.34 | 3.34 | -8.24% | 545,193 |
| Oct 9, 2026 | 3.26 | 4.04 | 3.26 | 3.64 | 3.64 | 9.97% | 2,081,186 |
| Oct 8, 2026 | 3.10 | 3.65 | 3.10 | 3.31 | 3.31 | 6.43% | 1,601,103 |
| Oct 7, 2026 | 3.95 | 3.95 | 3.00 | 3.11 | 3.11 | -17.29% | 1,820,129 |
| Oct 6, 2026 | 3.97 | 4.10 | 3.74 | 3.76 | 3.76 | -4.08% | 829,681 |
| Oct 5, 2026 | 3.88 | 4.07 | 3.63 | 3.92 | 3.92 | 1.03% | 1,184,481 |
| Oct 2, 2026 | 3.34 | 3.92 | 3.25 | 3.88 | 3.88 | 20.12% | 2,232,495 |
| Oct 1, 2026 | 3.48 | 3.49 | 3.07 | 3.23 | 3.23 | -4.15% | 661,983 |
| Sep 30, 2026 | 3.10 | 3.50 | 3.05 | 3.37 | 3.37 | 10.49% | 1,043,821 |
| Sep 29, 2026 | 2.73 | 3.25 | 2.73 | 3.05 | 3.05 | 9.32% | 856,256 |
| Sep 28, 2026 | 2.75 | 2.85 | 2.64 | 2.79 | 2.79 | -0.36% | 268,114 |
| Sep 25, 2026 | 2.77 | 2.87 | 2.65 | 2.80 | 2.80 | 0.90% | 404,555 |
| Sep 24, 2026 | 2.61 | 2.85 | 2.61 | 2.78 | 2.78 | 5.11% | 319,849 |
| Sep 23, 2026 | 2.92 | 2.94 | 2.56 | 2.64 | 2.64 | -10.20% | 829,477 |
| Sep 22, 2026 | 2.47 | 3.00 | 2.47 | 2.94 | 2.94 | 18.55% | 1,813,362 |
| Sep 21, 2026 | 2.47 | 2.51 | 2.29 | 2.48 | 2.48 | -0.80% | 618,176 |
| Sep 18, 2026 | 1.93 | 2.51 | 1.90 | 2.50 | 2.50 | 21.36% | 3,036,643 |
| Sep 17, 2026 | 1.77 | 2.16 | 1.76 | 2.06 | 2.06 | 17.05% | 3,841,575 |
| Sep 16, 2026 | 1.28 | 1.78 | 1.27 | 1.76 | 1.76 | 39.68% | 2,642,930 |
| Sep 15, 2026 | 1.30 | 1.36 | 1.23 | 1.26 | 1.26 | -5.26% | 537,544 |
| Sep 14, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -7.64% | 201,061 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 147,133 |
| Sep 10, 2026 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | -0.66% | 148,067 |
| Sep 9, 2026 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 141,288 |
| Sep 8, 2026 | 1.54 | 1.61 | 1.51 | 1.54 | 1.54 | -1.28% | 106,758 |
| Sep 4, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 101,245 |
| Sep 3, 2026 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | 1.28% | 91,263 |
| Sep 2, 2026 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | 4.00% | 121,843 |
| Sep 1, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -6.25% | 214,360 |
| 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 |