5E Advanced Materials, Inc. (FEAM)
NASDAQ:FEAM
Want to see FEAM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
1.78
1.79
1.67
1.76
1.76
-0.56%
105,803
0.34
Apr 30, 2026
1.80
1.81
1.68
1.77
1.77
-0.56%
159,112
0.50
Apr 29, 2026
1.75
1.88
1.73
1.78
1.78
+1.71%
268,719
0.79
Apr 28, 2026
1.60
1.76
1.52
1.75
1.75
+7.36%
333,751
0.96
Apr 27, 2026
1.56
1.65
1.50
1.63
1.63
+4.49%
219,982
0.61
Apr 24, 2026
1.56
1.58
1.45
1.56
1.56
+1.30%
146,943
0.40
Apr 23, 2026
1.55
1.58
1.47
1.54
1.54
0.00%
159,695
0.43
Apr 22, 2026
1.56
1.56
1.50
1.54
1.54
-1.28%
104,594
0.28
Apr 21, 2026
1.60
1.69
1.55
1.56
1.56
-3.70%
167,521
0.46
Apr 20, 2026
1.53
1.63
1.46
1.62
1.62
+3.18%
271,151
0.74
Apr 17, 2026
1.55
1.70
1.43
1.57
1.57
-1.26%
556,158
1.55
Apr 16, 2026
1.67
1.76
1.58
1.59
1.59
-4.79%
369,459
1.04
Apr 15, 2026
1.67
1.73
1.61
1.67
1.67
+0.60%
260,012
0.74
Apr 14, 2026
1.52
1.80
1.52
1.66
1.66
+12.93%
687,179
2.02
Apr 13, 2026
1.50
1.54
1.41
1.47
1.47
-2.00%
282,502
0.84
Apr 10, 2026
1.54
1.64
1.47
1.50
1.50
-1.32%
113,609
0.34
Apr 09, 2026
1.65
1.67
1.49
1.52
1.52
-7.32%
151,346
0.45
Apr 08, 2026
1.58
1.68
1.56
1.64
1.64
+8.61%
162,604
0.49
Apr 07, 2026
1.52
1.60
1.45
1.51
1.51
+0.67%
79,353
0.24
Apr 06, 2026
1.47
1.54
1.42
1.50
1.50
+2.74%
152,554
0.46
Apr 03, 2026
1.34
1.47
1.29
1.46
1.46
0.00%
0
0.00
Apr 02, 2026
1.34
1.47
1.29
1.46
1.46
+7.35%
94,144
0.28
Apr 01, 2026
1.44
1.49
1.36
1.36
1.36
-2.86%
142,149
0.43
Mar 31, 2026
1.24
1.46
1.23
1.40
1.40
+14.75%
248,803
0.75
Mar 30, 2026
1.32
1.34
1.17
1.22
1.22
-6.87%
242,316
0.74
Mar 27, 2026
1.45
1.51
1.25
1.31
1.31
-9.03%
486,623
1.51
Mar 26, 2026
1.58
1.61
1.42
1.44
1.44
-5.26%
327,450
1.03
Mar 25, 2026
1.55
1.61
1.45
1.52
1.52
+1.33%
215,016
0.68
Mar 24, 2026
1.55
1.61
1.50
1.50
1.50
-3.23%
309,888
0.99
Mar 23, 2026
1.60
1.64
1.51
1.55
1.55
-2.52%
236,247
0.76
Mar 20, 2026
1.73
1.78
1.59
1.59
1.59
-4.22%
857,803
2.86
Mar 19, 2026
1.77
1.79
1.64
1.66
1.66
-3.49%
264,789
0.89
Mar 18, 2026
1.75
1.87
1.70
1.72
1.72
-3.91%
283,630
0.96
Mar 17, 2026
1.82
1.92
1.79
1.79
1.79
-1.65%
104,212
0.35
Mar 16, 2026
1.80
1.94
1.78
1.82
1.82
+1.11%
216,827
0.74
Mar 13, 2026
1.88
1.93
1.77
1.80
1.80
-3.23%
173,564
0.60
Mar 12, 2026
1.90
2.04
1.83
1.86
1.86
-4.62%
216,701
0.75
Mar 11, 2026
1.95
2.06
1.91
1.95
1.95
0.00%
125,962
0.44
Mar 10, 2026
1.84
2.04
1.82
1.95
1.95
+7.73%
274,460
0.96
Mar 09, 2026
1.71
1.84
1.60
1.81
1.81
+5.85%
170,405
0.60
Mar 06, 2026
1.81
1.85
1.68
1.71
1.71
-6.56%
180,057
0.64
Mar 05, 2026
1.97
2.00
1.78
1.83
1.83
-6.63%
235,791
0.85
Mar 04, 2026
1.92
2.06
1.92
1.96
1.96
+1.03%
183,641
0.66
Mar 03, 2026
2.03
2.06
1.84
1.94
1.94
-8.92%
254,094
0.93
Mar 02, 2026
2.00
2.14
1.96
2.13
2.13
+6.50%
368,715
1.37
Feb 27, 2026
2.09
2.09
1.93
2.00
2.00
-4.76%
168,096
0.63
Feb 26, 2026
2.09
2.15
1.94
2.10
2.10
+2.44%
293,392
1.11
Feb 25, 2026
1.92
2.16
1.91
2.05
2.05
+9.04%
379,152
1.45
Feb 24, 2026
1.70
1.92
1.69
1.88
1.88
+9.30%
329,763
1.28
Feb 23, 2026
1.72
1.76
1.68
1.72
1.72
0.00%
138,572
0.54
Rows: