5E Advanced Materials, Inc. (FEAM)
NASDAQ: FEAM · Real-Time Price · USD
4.730
-0.010 (-0.21%)
At close: Aug 15, 2025, 4:00 PM
4.440
-0.290 (-6.13%)
After-hours: Aug 15, 2025, 6:18 PM EDT
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.69 | 4.96 | 4.65 | 4.73 | 4.73 | -0.21% | 13,541 |
| Aug 14, 2025 | 4.67 | 4.97 | 4.51 | 4.74 | 4.74 | 2.16% | 19,483 |
| Aug 13, 2025 | 4.75 | 4.87 | 4.55 | 4.64 | 4.64 | -5.50% | 18,229 |
| Aug 12, 2025 | 4.98 | 5.00 | 4.73 | 4.91 | 4.91 | -5.58% | 49,899 |
| Aug 11, 2025 | 3.95 | 5.39 | 3.95 | 5.20 | 5.20 | 37.93% | 217,832 |
| Aug 8, 2025 | 3.54 | 4.00 | 3.54 | 3.77 | 3.77 | 10.88% | 17,404 |
| Aug 7, 2025 | 3.39 | 3.54 | 3.33 | 3.40 | 3.40 | 0.89% | 11,492 |
| Aug 6, 2025 | 3.29 | 3.54 | 3.20 | 3.37 | 3.37 | -0.59% | 6,133 |
| Aug 5, 2025 | 3.27 | 3.53 | 3.23 | 3.39 | 3.39 | 5.94% | 54,370 |
| Aug 4, 2025 | 3.14 | 3.33 | 3.05 | 3.20 | 3.20 | 4.92% | 19,773 |
| Aug 1, 2025 | 3.41 | 3.49 | 3.00 | 3.05 | 3.05 | -16.21% | 77,989 |
| Jul 31, 2025 | 3.80 | 3.95 | 3.57 | 3.64 | 3.64 | -4.46% | 57,117 |
| Jul 30, 2025 | 4.15 | 4.35 | 3.55 | 3.81 | 3.81 | -4.99% | 80,563 |
| Jul 29, 2025 | 4.11 | 4.13 | 4.00 | 4.01 | 4.01 | -2.43% | 9,704 |
| Jul 28, 2025 | 4.25 | 4.30 | 4.00 | 4.11 | 4.11 | -2.61% | 12,821 |
| Jul 25, 2025 | 4.80 | 4.81 | 3.81 | 4.22 | 4.22 | -10.97% | 62,867 |
| Jul 24, 2025 | 3.82 | 5.15 | 3.82 | 4.74 | 4.74 | 26.43% | 166,242 |
| Jul 23, 2025 | 3.87 | 3.87 | 3.71 | 3.75 | 3.75 | -3.13% | 8,639 |
| Jul 22, 2025 | 3.84 | 3.89 | 3.78 | 3.87 | 3.87 | 3.48% | 14,710 |
| Jul 21, 2025 | 3.81 | 3.86 | 3.59 | 3.74 | 3.74 | 4.47% | 22,881 |
| Jul 18, 2025 | 3.46 | 3.80 | 3.46 | 3.58 | 3.58 | 3.17% | 27,611 |
| Jul 17, 2025 | 3.47 | 3.55 | 3.47 | 3.47 | 3.47 | 0.58% | 16,038 |
| Jul 16, 2025 | 3.55 | 3.55 | 3.41 | 3.45 | 3.45 | -2.82% | 12,073 |
| Jul 15, 2025 | 3.54 | 3.60 | 3.50 | 3.55 | 3.55 | 0.57% | 11,556 |
| Jul 14, 2025 | 3.55 | 3.55 | 3.44 | 3.53 | 3.53 | -0.68% | 8,795 |
| Jul 11, 2025 | 3.41 | 3.63 | 3.41 | 3.55 | 3.55 | 3.01% | 11,092 |
| Jul 10, 2025 | 3.70 | 3.70 | 3.41 | 3.45 | 3.45 | -6.25% | 16,456 |
| Jul 9, 2025 | 3.61 | 3.75 | 3.53 | 3.68 | 3.68 | 5.14% | 8,153 |
| Jul 8, 2025 | 3.70 | 3.70 | 3.42 | 3.50 | 3.50 | -5.15% | 11,708 |
| Jul 7, 2025 | 3.73 | 3.80 | 3.60 | 3.69 | 3.69 | 0.27% | 14,293 |
| Jul 3, 2025 | 3.50 | 3.74 | 3.45 | 3.68 | 3.68 | 5.14% | 6,822 |
| Jul 2, 2025 | 3.60 | 3.60 | 3.45 | 3.50 | 3.50 | -1.41% | 9,499 |
| Jul 1, 2025 | 3.55 | 3.56 | 3.51 | 3.55 | 3.55 | 0.85% | 7,817 |
| Jun 30, 2025 | 3.70 | 3.70 | 3.41 | 3.52 | 3.52 | -7.85% | 35,680 |
| Jun 27, 2025 | 3.47 | 3.82 | 3.43 | 3.82 | 3.82 | 8.83% | 33,932 |
| Jun 26, 2025 | 3.42 | 3.70 | 3.41 | 3.51 | 3.51 | -1.68% | 38,374 |
| Jun 25, 2025 | 3.60 | 3.85 | 3.41 | 3.57 | 3.57 | -0.83% | 12,598 |
| Jun 24, 2025 | 3.64 | 3.78 | 3.60 | 3.60 | 3.60 | 0.84% | 10,452 |
| Jun 23, 2025 | 3.47 | 3.64 | 3.47 | 3.57 | 3.57 | 2.88% | 5,785 |
| Jun 20, 2025 | 3.56 | 3.63 | 3.35 | 3.47 | 3.47 | -6.97% | 19,833 |
| Jun 18, 2025 | 3.55 | 3.77 | 3.52 | 3.73 | 3.73 | -1.84% | 12,659 |
| Jun 17, 2025 | 3.90 | 3.90 | 3.55 | 3.80 | 3.80 | -5.00% | 17,209 |
| Jun 16, 2025 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | -0.94% | 5,595 |
| Jun 13, 2025 | 3.83 | 4.04 | 3.83 | 4.04 | 4.04 | -0.05% | 3,029 |
| Jun 12, 2025 | 4.15 | 4.20 | 4.00 | 4.04 | 4.04 | -5.39% | 18,755 |
| Jun 11, 2025 | 4.30 | 4.30 | 4.02 | 4.27 | 4.27 | -2.95% | 12,733 |
| Jun 10, 2025 | 4.06 | 4.40 | 4.00 | 4.40 | 4.40 | 2.80% | 6,250 |
| Jun 9, 2025 | 4.35 | 4.35 | 4.00 | 4.28 | 4.28 | -0.47% | 9,050 |
| Jun 6, 2025 | 4.23 | 4.30 | 4.06 | 4.30 | 4.30 | -1.15% | 7,410 |
| Jun 5, 2025 | 4.13 | 4.35 | 4.08 | 4.35 | 4.35 | 5.33% | 6,620 |