5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
2.940
+0.460 (18.55%)
At close: Sep 22, 2026, 4:00 PM EDT
2.970
+0.030 (1.02%)
Pre-market: Sep 23, 2026, 4:14 AM EDT
5E Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.47 | 3.00 | 2.47 | 2.94 | 2.94 | 18.55% | 1,801,825 |
| Sep 21, 2026 | 2.47 | 2.51 | 2.29 | 2.48 | 2.48 | -0.80% | 614,239 |
| Sep 18, 2026 | 1.93 | 2.51 | 1.90 | 2.50 | 2.50 | 21.36% | 3,007,012 |
| Sep 17, 2026 | 1.77 | 2.16 | 1.76 | 2.06 | 2.06 | 17.05% | 3,730,125 |
| Sep 16, 2026 | 1.28 | 1.78 | 1.27 | 1.76 | 1.76 | 39.68% | 2,438,219 |
| Sep 15, 2026 | 1.30 | 1.36 | 1.23 | 1.26 | 1.26 | -5.26% | 537,346 |
| Sep 14, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -7.64% | 199,644 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 147,092 |
| Sep 10, 2026 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | -0.66% | 147,887 |
| Sep 9, 2026 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 140,863 |
| Sep 8, 2026 | 1.54 | 1.61 | 1.51 | 1.54 | 1.54 | -1.28% | 106,459 |
| 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 |
| 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 |