5E Advanced Materials, Inc. FEAM
NASDAQ · United States · Process Industries
$3.23-0.14 (-4.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.23 | -4.15% | $3.40 | $3.41 | $3.07 | 655.05K |
| 2026-09-30 | $3.37 | +10.49% | $3.10 | $3.50 | $3.05 | 1.04M |
| 2026-09-29 | $3.05 | +9.32% | $2.73 | $3.25 | $2.73 | 855.70K |
| 2026-09-28 | $2.79 | -0.36% | $2.75 | $2.85 | $2.64 | 267.50K |
| 2026-09-25 | $2.80 | +0.90% | $2.77 | $2.87 | $2.65 | 403.80K |
| 2026-09-24 | $2.78 | +5.11% | $2.61 | $2.85 | $2.61 | 319.80K |
| 2026-09-23 | $2.64 | -10.20% | $2.92 | $2.94 | $2.56 | 829.30K |
| 2026-09-22 | $2.94 | +18.55% | $2.47 | $3.00 | $2.47 | 1.81M |
| 2026-09-21 | $2.48 | -0.80% | $2.47 | $2.51 | $2.29 | 615.20K |
| 2026-09-18 | $2.50 | +21.36% | $1.93 | $2.51 | $1.90 | 3.04M |
| 2026-09-17 | $2.06 | +17.05% | $1.77 | $2.16 | $1.75 | 3.84M |
| 2026-09-16 | $1.76 | +39.68% | $1.28 | $1.77 | $1.27 | 2.64M |
| 2026-09-15 | $1.26 | -5.26% | $1.30 | $1.36 | $1.23 | 537.40K |
| 2026-09-14 | $1.33 | -7.64% | $1.40 | $1.40 | $1.33 | 200.50K |
| 2026-09-11 | $1.44 | -4.00% | $1.50 | $1.50 | $1.42 | 147.10K |
| 2026-09-10 | $1.50 | -0.66% | $1.50 | $1.53 | $1.46 | 147.90K |
| 2026-09-09 | $1.51 | -1.95% | $1.54 | $1.57 | $1.50 | 140.90K |
| 2026-09-08 | $1.54 | -1.28% | $1.54 | $1.61 | $1.51 | 106.70K |
| 2026-09-04 | $1.56 | -1.27% | $1.58 | $1.60 | $1.55 | 101.20K |
| 2026-09-03 | $1.58 | +1.28% | $1.60 | $1.65 | $1.55 | 91.20K |
| 2026-09-02 | $1.56 | +4.00% | $1.51 | $1.60 | $1.51 | 121.70K |
| 2026-09-01 | $1.50 | -6.25% | $1.59 | $1.59 | $1.50 | 213.90K |
| 2026-08-31 | $1.60 | -1.84% | $1.60 | $1.62 | $1.57 | 150.40K |
| 2026-08-28 | $1.63 | -4.12% | $1.70 | $1.72 | $1.60 | 166.60K |
| 2026-08-27 | $1.70 | -3.41% | $1.75 | $1.76 | $1.66 | 221.60K |
| 2026-08-26 | $1.76 | +0.57% | $1.74 | $1.79 | $1.70 | 243.30K |
| 2026-08-25 | $1.75 | +5.42% | $1.68 | $1.84 | $1.67 | 648.00K |
| 2026-08-24 | $1.66 | -0.60% | $1.66 | $1.68 | $1.61 | 167.20K |
| 2026-08-21 | $1.67 | +7.05% | $1.57 | $1.72 | $1.54 | 272.70K |
| 2026-08-20 | $1.56 | -2.50% | $1.60 | $1.60 | $1.48 | 395.20K |
| 2026-08-19 | $1.60 | -1.84% | $1.65 | $1.69 | $1.58 | 403.50K |
| 2026-08-18 | $1.63 | -2.40% | $1.66 | $1.66 | $1.59 | 248.80K |
| 2026-08-17 | $1.67 | +3.73% | $1.63 | $1.73 | $1.60 | 474.70K |
| 2026-08-14 | $1.61 | -0.62% | $1.59 | $1.77 | $1.58 | 529.40K |
| 2026-08-13 | $1.62 | -7.95% | $1.74 | $1.74 | $1.58 | 358.40K |
| 2026-08-12 | $1.76 | -4.35% | $1.89 | $1.90 | $1.71 | 573.70K |
| 2026-08-11 | $1.84 | -6.12% | $1.93 | $1.95 | $1.68 | 1.72M |
| 2026-08-10 | $1.96 | +30.67% | $1.95 | $2.39 | $1.86 | 12.69M |
| 2026-08-07 | $1.50 | -13.79% | $1.78 | $2.11 | $1.44 | 4.23M |
| 2026-08-06 | $1.74 | +27.94% | $1.36 | $1.77 | $1.32 | 630.30K |
| 2026-08-05 | $1.36 | +3.03% | $1.32 | $1.37 | $1.26 | 113.80K |
| 2026-08-04 | $1.32 | +10.92% | $1.19 | $1.34 | $1.19 | 237.50K |
| 2026-08-03 | $1.19 | +8.18% | $1.12 | $1.21 | $1.12 | 66.00K |
| 2026-07-31 | $1.10 | -0.90% | $1.13 | $1.19 | $1.07 | 117.10K |
| 2026-07-30 | $1.11 | +5.71% | $1.08 | $1.13 | $1.07 | 60.90K |
| 2026-07-29 | $1.05 | -6.25% | $1.12 | $1.12 | $1.05 | 59.30K |
| 2026-07-28 | $1.12 | -8.20% | $1.20 | $1.22 | $1.09 | 98.60K |
| 2026-07-27 | $1.22 | +6.09% | $1.13 | $1.28 | $1.13 | 118.70K |
| 2026-07-24 | $1.15 | +2.68% | $1.15 | $1.22 | $1.10 | 274.40K |
| 2026-07-23 | $1.12 | +0.90% | $1.11 | $1.31 | $1.10 | 659.20K |
| 2026-07-22 | $1.11 | +3.74% | $1.07 | $1.14 | $1.05 | 520.30K |
| 2026-07-21 | $1.07 | -1.83% | $1.05 | $1.11 | $1.02 | 360.90K |
| 2026-07-20 | $1.09 | -1.80% | $1.10 | $1.11 | $0.90 | 498.30K |
| 2026-07-17 | $1.11 | -4.31% | $1.15 | $1.17 | $1.09 | 271.10K |
| 2026-07-16 | $1.16 | -7.20% | $1.24 | $1.26 | $1.15 | 242.90K |
| 2026-07-15 | $1.25 | -5.30% | $1.32 | $1.35 | $1.22 | 224.90K |
| 2026-07-14 | $1.32 | +2.33% | $1.33 | $1.37 | $1.30 | 75.50K |
| 2026-07-13 | $1.29 | -1.53% | $1.30 | $1.35 | $1.25 | 109.70K |
| 2026-07-10 | $1.31 | -0.76% | $1.32 | $1.38 | $1.27 | 99.60K |
| 2026-07-09 | $1.32 | +1.54% | $1.31 | $1.37 | $1.26 | 218.20K |
| 2026-07-08 | $1.30 | -2.99% | $1.35 | $1.35 | $1.27 | 98.70K |
| 2026-07-07 | $1.34 | -2.90% | $1.38 | $1.38 | $1.31 | 62.00K |
| 2026-07-06 | $1.38 | +0.73% | $1.37 | $1.38 | $1.33 | 65.50K |
| 2026-07-02 | $1.37 | -4.86% | $1.47 | $1.53 | $1.34 | 86.30K |
| 2026-07-01 | $1.44 | +3.60% | $1.36 | $1.55 | $1.36 | 313.00K |
| 2026-06-30 | $1.39 | -2.11% | $1.45 | $1.47 | $1.35 | 400.10K |
| 2026-06-29 | $1.42 | +4.41% | $1.33 | $1.46 | $1.31 | 311.40K |
| 2026-06-26 | $1.36 | +3.82% | $1.31 | $1.43 | $1.26 | 669.20K |
| 2026-06-25 | $1.31 | -2.96% | $1.36 | $1.36 | $1.29 | 151.80K |
| 2026-06-24 | $1.35 | -10.00% | $1.46 | $1.47 | $1.32 | 346.00K |
| 2026-06-23 | $1.50 | -3.23% | $1.47 | $1.52 | $1.45 | 82.30K |
| 2026-06-22 | $1.55 | -3.13% | $1.61 | $1.63 | $1.50 | 141.10K |
| 2026-06-18 | $1.60 | -1.23% | $1.64 | $1.64 | $1.58 | 120.10K |
| 2026-06-17 | $1.62 | 0.00% | $1.65 | $1.72 | $1.54 | 128.30K |
| 2026-06-16 | $1.62 | -5.26% | $1.74 | $1.74 | $1.58 | 138.10K |
| 2026-06-15 | $1.71 | +0.59% | $1.73 | $1.77 | $1.71 | 98.30K |
| 2026-06-12 | $1.70 | +1.80% | $1.67 | $1.77 | $1.67 | 52.20K |
| 2026-06-11 | $1.67 | +6.37% | $1.61 | $1.70 | $1.60 | 64.10K |
| 2026-06-10 | $1.57 | +1.29% | $1.53 | $1.63 | $1.53 | 91.50K |
| 2026-06-09 | $1.55 | -8.28% | $1.70 | $1.83 | $1.55 | 523.10K |
| 2026-06-08 | $1.69 | -2.31% | $1.75 | $1.82 | $1.67 | 74.60K |
| 2026-06-05 | $1.73 | -13.07% | $1.96 | $1.96 | $1.71 | 258.60K |
| 2026-06-04 | $1.99 | +13.71% | $1.76 | $2.04 | $1.75 | 218.90K |
| 2026-06-03 | $1.75 | -5.91% | $1.83 | $1.87 | $1.73 | 115.30K |
| 2026-06-02 | $1.86 | +3.91% | $1.77 | $1.91 | $1.77 | 120.20K |
| 2026-06-01 | $1.79 | -3.24% | $1.80 | $1.82 | $1.72 | 161.70K |
| 2026-05-29 | $1.85 | +0.54% | $1.85 | $1.90 | $1.77 | 151.30K |
| 2026-05-28 | $1.84 | -0.54% | $1.82 | $1.87 | $1.78 | 170.30K |
| 2026-05-27 | $1.85 | -1.07% | $1.88 | $1.92 | $1.82 | 62.10K |
| 2026-05-26 | $1.87 | -1.58% | $1.90 | $2.04 | $1.84 | 192.70K |