5E Advanced Materials, Inc. (FEAM)
NASDAQ:FEAM
Want to see FEAM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
1.96
1.96
1.71
1.73
1.73
-13.07%
258,640
1.08
Jun 04, 2026
1.76
2.04
1.76
1.99
1.99
+13.71%
218,244
0.91
Jun 03, 2026
1.83
1.87
1.73
1.75
1.75
-5.91%
115,347
0.48
Jun 02, 2026
1.77
1.91
1.77
1.86
1.86
+3.91%
120,234
0.50
Jun 01, 2026
1.80
1.82
1.72
1.79
1.79
-3.24%
161,667
0.66
May 29, 2026
1.85
1.90
1.77
1.85
1.85
+0.54%
152,125
0.62
May 28, 2026
1.82
1.87
1.78
1.84
1.84
-0.54%
170,533
0.69
May 27, 2026
1.88
1.92
1.82
1.85
1.85
-1.07%
62,157
0.25
May 26, 2026
1.90
2.04
1.84
1.87
1.87
-1.58%
192,735
0.76
May 22, 2026
2.09
2.09
1.87
1.90
1.90
-8.21%
267,415
1.05
May 21, 2026
1.88
2.11
1.86
2.07
2.07
+9.52%
296,350
1.18
May 20, 2026
1.87
1.95
1.80
1.89
1.89
+3.28%
91,446
0.36
May 19, 2026
1.86
1.94
1.83
1.83
1.83
-2.66%
116,891
0.45
May 18, 2026
1.98
1.98
1.83
1.88
1.88
-2.59%
186,454
0.71
May 15, 2026
1.91
2.10
1.91
1.93
1.93
-3.50%
317,153
1.19
May 14, 2026
1.97
2.05
1.79
2.00
2.00
+0.50%
379,808
1.46
May 13, 2026
1.65
2.06
1.63
1.99
1.99
+31.79%
1,149,745
4.70
May 12, 2026
1.61
1.66
1.50
1.51
1.51
-7.36%
344,323
1.39
May 11, 2026
1.63
1.67
1.60
1.63
1.63
+1.88%
199,107
0.79
May 08, 2026
1.66
1.67
1.60
1.60
1.60
-3.03%
109,369
0.42
May 07, 2026
1.80
1.80
1.65
1.65
1.65
-8.33%
238,984
0.88
May 06, 2026
1.79
1.88
1.78
1.80
1.80
+0.56%
210,428
0.76
May 05, 2026
1.69
1.84
1.69
1.79
1.79
+5.92%
162,967
0.56
May 04, 2026
1.75
1.78
1.67
1.69
1.69
-3.98%
83,629
0.28
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
Rows: