5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
1.910
-0.160 (-7.73%)
May 22, 2026, 3:37 PM EDT - Market open
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.09 | 2.09 | 1.87 | 1.90 | - | -8.21% | 166,263 |
| 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 |
| Apr 1, 2026 | 1.44 | 1.49 | 1.36 | 1.36 | 1.36 | -2.86% | 142,149 |
| Mar 31, 2026 | 1.24 | 1.46 | 1.23 | 1.40 | 1.40 | 14.75% | 248,803 |
| Mar 30, 2026 | 1.32 | 1.34 | 1.17 | 1.22 | 1.22 | -6.87% | 242,316 |
| Mar 27, 2026 | 1.45 | 1.51 | 1.25 | 1.31 | 1.31 | -9.03% | 490,463 |
| Mar 26, 2026 | 1.58 | 1.61 | 1.42 | 1.44 | 1.44 | -5.26% | 328,017 |
| Mar 25, 2026 | 1.55 | 1.61 | 1.45 | 1.52 | 1.52 | 1.33% | 215,022 |
| Mar 24, 2026 | 1.55 | 1.61 | 1.50 | 1.50 | 1.50 | -3.23% | 310,203 |
| Mar 23, 2026 | 1.60 | 1.64 | 1.51 | 1.55 | 1.55 | -2.52% | 236,247 |
| Mar 20, 2026 | 1.73 | 1.78 | 1.59 | 1.59 | 1.59 | -4.22% | 858,938 |
| Mar 19, 2026 | 1.77 | 1.79 | 1.64 | 1.66 | 1.66 | -3.49% | 264,855 |
| Mar 18, 2026 | 1.75 | 1.87 | 1.70 | 1.72 | 1.72 | -3.91% | 286,208 |
| Mar 17, 2026 | 1.82 | 1.92 | 1.79 | 1.79 | 1.79 | -1.65% | 109,271 |
| Mar 16, 2026 | 1.80 | 1.94 | 1.78 | 1.82 | 1.82 | 1.11% | 216,827 |
| Mar 13, 2026 | 1.88 | 1.93 | 1.77 | 1.80 | 1.80 | -3.23% | 176,314 |