5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
3.280
-0.060 (-1.80%)
Oct 13, 2026, 4:00 PM EDT - Market closed
5E Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.32 | 3.43 | 3.01 | 3.28 | 3.28 | -1.80% | 772,383 |
| Oct 12, 2026 | 3.79 | 3.85 | 3.25 | 3.34 | 3.34 | -8.24% | 542,941 |
| Oct 9, 2026 | 3.26 | 4.04 | 3.26 | 3.64 | 3.64 | 9.97% | 2,077,468 |
| Oct 8, 2026 | 3.10 | 3.65 | 3.10 | 3.31 | 3.31 | 6.43% | 1,600,138 |
| Oct 7, 2026 | 3.95 | 3.95 | 3.00 | 3.11 | 3.11 | -17.29% | 1,724,061 |
| Oct 6, 2026 | 3.97 | 4.10 | 3.74 | 3.76 | 3.76 | -4.08% | 745,018 |
| Oct 5, 2026 | 3.88 | 4.07 | 3.63 | 3.92 | 3.92 | 1.03% | 1,177,614 |
| Oct 2, 2026 | 3.34 | 3.92 | 3.25 | 3.88 | 3.88 | 20.12% | 2,205,964 |
| Oct 1, 2026 | 3.48 | 3.49 | 3.07 | 3.23 | 3.23 | -4.15% | 655,045 |
| Sep 30, 2026 | 3.10 | 3.50 | 3.05 | 3.37 | 3.37 | 10.49% | 1,042,098 |
| 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 |
| 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 |