NASDAQ : FEAM
5E Advanced Materials, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 2.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 97.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
5E Advanced Materials, Inc. (FEAM) closed at 2.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.29 | 2.38 | 2.195 | 2.21 | 124,405 | -5.15% |
| 2026-10-30 | 2.43 | 2.43 | 2.235 | 2.33 | 354,123 | -8.98% |
| 2026-10-29 | 2.45 | 2.66 | 2.41 | 2.56 | 391,972 | +2.81% |
| 2026-10-28 | 2.51 | 2.54 | 2.42 | 2.49 | 159,911 | +0.00% |
| 2026-10-27 | 2.44 | 2.565 | 2.405 | 2.49 | 379,329 | +4.62% |
| 2026-10-26 | 2.31 | 2.418 | 2.22 | 2.38 | 240,117 | +3.93% |
| 2026-10-23 | 2.31 | 2.35 | 2.242 | 2.29 | 177,468 | -0.87% |
| 2026-10-22 | 2.6 | 2.688 | 2.275 | 2.31 | 626,341 | -14.44% |
| 2026-10-21 | 2.59 | 2.8 | 2.57 | 2.7 | 403,612 | +5.06% |
| 2026-10-20 | 2.6 | 2.74 | 2.5 | 2.57 | 435,314 | +0.00% |
| 2026-10-19 | 2.92 | 2.991 | 2.53 | 2.57 | 581,007 | -12.29% |
| 2026-10-16 | 3.18 | 3.298 | 2.83 | 2.93 | 538,452 | -7.28% |
| 2026-10-15 | 3 | 3.27 | 2.885 | 3.16 | 766,196 | +3.27% |
| 2026-10-14 | 3.33 | 3.33 | 2.95 | 3.06 | 709,719 | -6.71% |
| 2026-10-13 | 3.32 | 3.43 | 3.01 | 3.28 | 772,377 | -1.80% |
| 2026-10-12 | 3.79 | 3.85 | 3.25 | 3.34 | 545,193 | -8.24% |
| 2026-10-09 | 3.26 | 4.04 | 3.26 | 3.64 | 2,081,186 | +9.97% |
| 2026-10-08 | 3.1 | 3.65 | 3.1 | 3.31 | 1,601,103 | +6.43% |
| 2026-10-07 | 3.95 | 3.95 | 3 | 3.11 | 1,820,129 | -17.29% |
| 2026-10-06 | 3.97 | 4.095 | 3.74 | 3.76 | 829,681 | -4.08% |
| 2026-10-05 | 3.88 | 4.07 | 3.63 | 3.92 | 1,184,481 | +1.03% |
| 2026-10-02 | 3.34 | 3.92 | 3.25 | 3.88 | 2,232,495 | +20.12% |
| 2026-10-01 | 3.48 | 3.49 | 3.07 | 3.23 | 661,983 | -4.15% |
| 2026-09-30 | 3.095 | 3.5 | 3.05 | 3.37 | 1,043,821 | +10.49% |
| 2026-09-29 | 2.73 | 3.25 | 2.73 | 3.05 | 856,256 | +9.32% |
| 2026-09-28 | 2.75 | 2.85 | 2.64 | 2.79 | 268,114 | -0.36% |
| 2026-09-25 | 2.77 | 2.87 | 2.65 | 2.8 | 404,555 | +0.90% |
| 2026-09-24 | 2.61 | 2.85 | 2.61 | 2.775 | 319,849 | +5.11% |
| 2026-09-23 | 2.92 | 2.94 | 2.555 | 2.64 | 829,477 | -10.20% |
| 2026-09-22 | 2.47 | 3 | 2.47 | 2.94 | 1,813,362 | +18.55% |
| 2026-09-21 | 2.47 | 2.51 | 2.291 | 2.48 | 618,176 | -0.80% |
| 2026-09-18 | 1.93 | 2.51 | 1.9 | 2.5 | 3,036,643 | +21.36% |
| 2026-09-17 | 1.77 | 2.16 | 1.755 | 2.06 | 3,841,575 | +17.05% |
| 2026-09-16 | 1.28 | 1.775 | 1.27 | 1.76 | 2,642,930 | +39.68% |
| 2026-09-15 | 1.3 | 1.36 | 1.23 | 1.26 | 537,544 | -5.26% |
| 2026-09-14 | 1.4 | 1.405 | 1.33 | 1.33 | 201,061 | -7.64% |
| 2026-09-11 | 1.5 | 1.5 | 1.42 | 1.44 | 147,133 | -4.00% |
| 2026-09-10 | 1.5 | 1.53 | 1.46 | 1.5 | 148,067 | -0.66% |
| 2026-09-09 | 1.54 | 1.57 | 1.5 | 1.51 | 141,288 | -1.95% |
| 2026-09-08 | 1.54 | 1.61 | 1.51 | 1.54 | 106,758 | -1.28% |
| 2026-09-04 | 1.58 | 1.6 | 1.55 | 1.56 | 101,245 | -1.27% |
| 2026-09-03 | 1.6 | 1.65 | 1.55 | 1.58 | 91,263 | +1.28% |
| 2026-09-02 | 1.51 | 1.6 | 1.51 | 1.56 | 121,843 | +4.00% |
| 2026-09-01 | 1.59 | 1.59 | 1.5 | 1.5 | 214,360 | -6.25% |
| 2026-08-31 | 1.6 | 1.62 | 1.57 | 1.6 | 150,380 | -1.84% |
| 2026-08-28 | 1.7 | 1.72 | 1.6 | 1.63 | 166,912 | -4.12% |
| 2026-08-27 | 1.75 | 1.76 | 1.66 | 1.7 | 221,616 | -3.41% |
| 2026-08-26 | 1.74 | 1.79 | 1.7 | 1.76 | 243,429 | +0.57% |
| 2026-08-25 | 1.68 | 1.84 | 1.675 | 1.75 | 649,362 | +5.42% |
| 2026-08-24 | 1.66 | 1.68 | 1.605 | 1.66 | 167,299 | -0.60% |
| 2026-08-21 | 1.57 | 1.718 | 1.54 | 1.67 | 273,001 | +7.05% |
| 2026-08-20 | 1.6 | 1.6 | 1.48 | 1.56 | 395,161 | -2.50% |
| 2026-08-19 | 1.65 | 1.69 | 1.58 | 1.6 | 403,910 | -1.84% |
| 2026-08-18 | 1.66 | 1.66 | 1.59 | 1.63 | 248,797 | -2.40% |
| 2026-08-17 | 1.63 | 1.73 | 1.595 | 1.67 | 474,689 | +3.73% |
| 2026-08-14 | 1.59 | 1.77 | 1.58 | 1.61 | 529,438 | -0.62% |
| 2026-08-13 | 1.74 | 1.74 | 1.58 | 1.62 | 358,375 | -7.95% |
| 2026-08-12 | 1.89 | 1.9 | 1.712 | 1.76 | 573,742 | -4.35% |
| 2026-08-11 | 1.93 | 1.945 | 1.68 | 1.84 | 1,722,298 | -6.12% |
| 2026-08-10 | 1.95 | 2.39 | 1.86 | 1.96 | 12,686,137 | +30.67% |
| 2026-08-07 | 1.78 | 2.11 | 1.44 | 1.5 | 4,228,303 | -13.79% |
| 2026-08-06 | 1.36 | 1.77 | 1.32 | 1.74 | 630,327 | +27.94% |
| 2026-08-05 | 1.32 | 1.37 | 1.26 | 1.36 | 113,834 | +3.03% |
| 2026-08-04 | 1.19 | 1.34 | 1.19 | 1.32 | 237,489 | +10.92% |
| 2026-08-03 | 1.12 | 1.205 | 1.12 | 1.19 | 65,953 | +8.18% |
| 2026-07-31 | 1.13 | 1.19 | 1.07 | 1.1 | 117,065 | -0.90% |
| 2026-07-30 | 1.08 | 1.13 | 1.065 | 1.11 | 61,117 | +5.71% |
| 2026-07-29 | 1.12 | 1.12 | 1.05 | 1.05 | 59,353 | -6.25% |
| 2026-07-28 | 1.2 | 1.22 | 1.09 | 1.12 | 98,615 | -8.20% |
| 2026-07-27 | 1.13 | 1.28 | 1.13 | 1.22 | 118,747 | +6.09% |
| 2026-07-24 | 1.15 | 1.22 | 1.1 | 1.15 | 274,596 | +2.68% |
| 2026-07-23 | 1.11 | 1.31 | 1.1 | 1.12 | 659,326 | +0.90% |
| 2026-07-22 | 1.07 | 1.14 | 1.05 | 1.11 | 520,383 | +3.74% |
| 2026-07-21 | 1.05 | 1.105 | 1.02 | 1.07 | 360,936 | -1.83% |
| 2026-07-20 | 1.1 | 1.11 | 0.9001 | 1.09 | 498,320 | -1.80% |
| 2026-07-17 | 1.15 | 1.175 | 1.09 | 1.11 | 271,407 | -4.31% |
| 2026-07-16 | 1.24 | 1.26 | 1.15 | 1.16 | 243,074 | -7.20% |
| 2026-07-15 | 1.32 | 1.35 | 1.22 | 1.25 | 225,171 | -5.30% |
| 2026-07-14 | 1.33 | 1.37 | 1.3 | 1.32 | 75,529 | +2.33% |
| 2026-07-13 | 1.3 | 1.35 | 1.25 | 1.29 | 109,666 | -1.53% |
| 2026-07-10 | 1.32 | 1.38 | 1.27 | 1.31 | 99,578 | -0.76% |
| 2026-07-09 | 1.31 | 1.37 | 1.26 | 1.32 | 218,268 | +1.54% |
| 2026-07-08 | 1.35 | 1.35 | 1.275 | 1.3 | 98,723 | -2.99% |
| 2026-07-07 | 1.38 | 1.38 | 1.31 | 1.34 | 61,950 | -2.90% |
| 2026-07-06 | 1.37 | 1.38 | 1.326 | 1.38 | 65,518 | +0.73% |
| 2026-07-02 | 1.47 | 1.53 | 1.34 | 1.37 | 86,361 | -4.86% |
| 2026-07-01 | 1.36 | 1.55 | 1.36 | 1.44 | 313,031 | +3.60% |
| 2026-06-30 | 1.45 | 1.47 | 1.35 | 1.39 | 400,155 | -2.11% |
| 2026-06-29 | 1.33 | 1.46 | 1.31 | 1.42 | 311,472 | +4.41% |
| 2026-06-26 | 1.31 | 1.43 | 1.26 | 1.36 | 669,601 | +3.82% |
| 2026-06-25 | 1.36 | 1.36 | 1.29 | 1.31 | 151,813 | -2.96% |
| 2026-06-24 | 1.46 | 1.47 | 1.324 | 1.35 | 346,028 | -10.00% |
| 2026-06-23 | 1.47 | 1.52 | 1.45 | 1.5 | 82,282 | -3.23% |
| 2026-06-22 | 1.61 | 1.625 | 1.5 | 1.55 | 141,085 | -3.13% |
| 2026-06-18 | 1.64 | 1.645 | 1.575 | 1.6 | 120,063 | -1.23% |
| 2026-06-17 | 1.65 | 1.715 | 1.54 | 1.62 | 128,418 | +0.00% |
| 2026-06-16 | 1.74 | 1.74 | 1.58 | 1.62 | 138,164 | -5.26% |
| 2026-06-15 | 1.73 | 1.77 | 1.71 | 1.71 | 98,666 | +0.59% |
| 2026-06-12 | 1.67 | 1.77 | 1.67 | 1.7 | 52,306 | +1.80% |
| 2026-06-11 | 1.61 | 1.695 | 1.595 | 1.67 | 64,145 | +6.37% |
| 2026-06-10 | 1.53 | 1.63 | 1.53 | 1.57 | 91,487 | +1.29% |
| 2026-06-09 | 1.7 | 1.83 | 1.55 | 1.55 | 523,059 | -8.28% |
| 2026-06-08 | 1.75 | 1.822 | 1.673 | 1.69 | 74,607 | -2.31% |
| 2026-06-05 | 1.96 | 1.96 | 1.705 | 1.73 | 258,639 | -13.07% |
| 2026-06-04 | 1.76 | 2.035 | 1.755 | 1.99 | 219,060 | +13.71% |
| 2026-06-03 | 1.83 | 1.87 | 1.73 | 1.75 | 115,347 | -5.91% |
| 2026-06-02 | 1.77 | 1.91 | 1.77 | 1.86 | 120,234 | +3.91% |
| 2026-06-01 | 1.8 | 1.815 | 1.715 | 1.79 | 161,734 | -3.24% |
| 2026-05-29 | 1.85 | 1.9 | 1.77 | 1.85 | 152,125 | +0.54% |
| 2026-05-28 | 1.82 | 1.87 | 1.78 | 1.84 | 170,533 | -0.54% |
| 2026-05-27 | 1.88 | 1.92 | 1.82 | 1.85 | 62,157 | -1.07% |
| 2026-05-26 | 1.9 | 2.035 | 1.84 | 1.87 | 192,735 | -1.58% |
| 2026-05-22 | 2.09 | 2.093 | 1.865 | 1.9 | 267,415 | -8.21% |
| 2026-05-21 | 1.88 | 2.11 | 1.86 | 2.07 | 296,350 | +9.52% |
| 2026-05-20 | 1.87 | 1.95 | 1.8 | 1.89 | 91,446 | +3.28% |
| 2026-05-19 | 1.86 | 1.935 | 1.83 | 1.83 | 116,891 | -2.66% |
| 2026-05-18 | 1.98 | 1.98 | 1.825 | 1.88 | 186,454 | -2.59% |
| 2026-05-15 | 1.91 | 2.095 | 1.91 | 1.93 | 317,153 | -3.50% |
| 2026-05-14 | 1.97 | 2.05 | 1.79 | 2 | 379,808 | +0.50% |
| 2026-05-13 | 1.65 | 2.06 | 1.625 | 1.99 | 1,149,745 | +31.79% |