Education
About Us
Working with TipRanks
Follow Us
5E Advanced Materials, Inc. (FEAM)
NASDAQ:FEAM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
3.39
3.62
3.34
3.57
3.57
+5.31%
141,990
0.81
Dec 18, 2025
3.51
3.56
3.34
3.39
3.39
-0.59%
118,639
0.68
Dec 17, 2025
3.71
3.80
3.39
3.41
3.41
-7.84%
158,586
0.91
Dec 16, 2025
3.80
3.90
3.69
3.70
3.70
-2.37%
64,035
0.37
Dec 15, 2025
3.86
4.06
3.68
3.79
3.79
-0.79%
81,523
0.47
Dec 12, 2025
3.96
4.11
3.82
3.82
3.82
-3.78%
42,519
0.25
Dec 11, 2025
4.10
4.21
3.95
3.97
3.97
-2.70%
43,386
0.25
Dec 10, 2025
4.15
4.20
4.00
4.08
4.08
-1.45%
111,270
0.65
Dec 09, 2025
3.99
4.14
3.93
4.14
4.14
+4.28%
117,434
0.69
Dec 08, 2025
3.93
4.04
3.89
3.97
3.97
+1.02%
41,211
0.23
Dec 05, 2025
4.04
4.09
3.91
3.93
3.93
-1.75%
78,779
0.45
Dec 04, 2025
3.97
4.02
3.90
4.00
4.00
+0.50%
37,225
0.21
Dec 03, 2025
3.79
4.00
3.77
3.98
3.98
+5.57%
47,450
0.27
Dec 02, 2025
3.74
3.91
3.45
3.77
3.77
+0.53%
34,532
0.19
Dec 01, 2025
4.02
4.08
3.73
3.75
3.75
-6.02%
80,286
0.44
Nov 28, 2025
4.00
4.11
3.86
3.99
3.99
+2.05%
59,100
0.32
Nov 26, 2025
3.58
4.00
3.45
3.91
3.91
+8.01%
90,556
0.49
Nov 25, 2025
3.88
4.01
3.45
3.62
3.62
-5.97%
217,927
1.18
Nov 24, 2025
3.94
4.09
3.76
3.85
3.85
-1.53%
61,692
0.33
Nov 21, 2025
4.15
4.16
3.75
3.91
3.91
+0.26%
59,915
0.32
Nov 20, 2025
4.41
4.41
3.83
3.90
3.90
-9.72%
86,034
0.45
Nov 19, 2025
4.23
4.65
4.23
4.32
4.32
+1.89%
76,001
0.39
Nov 18, 2025
3.99
4.29
3.99
4.24
4.24
+4.43%
41,297
0.21
Nov 17, 2025
3.92
4.35
3.92
4.06
4.06
+5.32%
56,046
0.29
Nov 14, 2025
4.05
4.12
3.82
3.86
3.86
-9.93%
94,105
0.49
Nov 13, 2025
4.54
4.57
4.09
4.28
4.28
-6.55%
77,478
0.41
Nov 12, 2025
4.63
4.64
4.34
4.58
4.58
-0.65%
55,818
0.30
Nov 11, 2025
4.76
4.79
4.49
4.61
4.61
-3.96%
84,322
0.45
Nov 10, 2025
4.63
4.91
4.50
4.80
4.80
+13.21%
130,767
0.70
Nov 07, 2025
4.63
4.63
3.92
4.24
4.24
-8.42%
206,632
1.11
Nov 06, 2025
4.11
4.74
3.95
4.63
4.63
+12.11%
180,582
0.98
Nov 05, 2025
4.02
4.20
4.00
4.13
4.13
+3.51%
31,181
0.17
Nov 04, 2025
4.20
4.26
3.86
3.99
3.99
-7.42%
125,444
0.69
Nov 03, 2025
4.63
4.85
4.00
4.31
4.31
-9.26%
147,598
0.82
Oct 31, 2025
4.93
5.01
4.51
4.75
4.75
-4.23%
101,141
0.56
Oct 30, 2025
4.90
5.06
4.71
4.96
4.96
+1.02%
78,029
0.44
Oct 29, 2025
5.06
5.36
4.90
4.91
4.91
-2.19%
101,379
0.57
Oct 28, 2025
5.19
5.30
4.82
5.02
5.02
-4.02%
132,491
0.75
Oct 27, 2025
6.03
6.03
4.80
5.23
5.23
-13.27%
231,021
1.33
Oct 24, 2025
5.52
6.07
5.26
6.03
6.03
+8.84%
86,302
0.50
Oct 23, 2025
5.31
5.61
5.12
5.54
5.54
+6.33%
97,566
0.57
Oct 22, 2025
5.64
5.67
4.49
5.21
5.21
-7.79%
381,465
2.26
Oct 21, 2025
6.17
6.17
5.57
5.65
5.65
-8.87%
144,828
0.87
Oct 20, 2025
6.56
6.85
6.15
6.20
6.20
-3.73%
145,460
0.88
Oct 17, 2025
5.75
6.44
5.35
6.44
6.44
+7.69%
247,578
1.54
Oct 16, 2025
6.51
7.24
5.83
5.98
5.98
-5.68%
408,347
2.63
Oct 15, 2025
7.40
7.46
6.08
6.34
6.34
-9.88%
367,890
2.46
Oct 14, 2025
7.24
7.35
6.15
7.04
7.04
+2.70%
512,040
3.61
Oct 13, 2025
6.33
6.95
5.98
6.85
6.85
+21.02%
674,547
5.14
Oct 10, 2025
4.99
7.50
4.66
5.66
5.66
+13.65%
1,805,915
17.60
Rows: