5E Advanced Materials, Inc. (FEAM)
NASDAQ:FEAM
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
1.76
1.78
1.70
1.72
1.72
-2.27%
276,249
1.09
Feb 19, 2026
1.84
1.88
1.66
1.76
1.76
-4.35%
368,341
1.49
Feb 18, 2026
2.03
2.03
1.83
1.84
1.84
-10.68%
436,893
1.81
Feb 17, 2026
2.18
2.23
1.96
2.06
2.06
-6.79%
500,462
2.13
Feb 16, 2026
2.14
2.28
2.12
2.21
2.21
0.00%
0
0.00
Feb 13, 2026
2.14
2.28
2.12
2.21
2.21
+2.31%
202,301
0.86
Feb 12, 2026
2.25
2.31
2.11
2.16
2.16
-3.57%
545,033
2.41
Feb 11, 2026
2.49
2.53
2.12
2.24
2.24
-8.57%
556,683
2.54
Feb 10, 2026
2.45
2.59
2.27
2.43
2.43
-0.82%
706,614
3.37
Feb 09, 2026
2.24
2.52
2.16
2.45
2.45
+13.43%
717,852
3.56
Feb 06, 2026
2.22
2.32
2.05
2.16
2.16
-0.46%
694,186
3.59
Feb 05, 2026
2.22
2.54
2.16
2.17
2.17
-0.91%
1,008,921
5.67
Feb 04, 2026
2.16
2.26
2.07
2.19
2.19
+2.34%
842,690
5.06
Feb 03, 2026
2.20
2.30
2.00
2.14
2.14
-0.47%
707,309
4.48
Feb 02, 2026
2.20
2.30
2.06
2.15
2.15
+3.37%
627,410
4.20
Jan 30, 2026
2.31
2.75
2.06
2.08
2.08
-2.80%
1,520,385
12.02
Jan 29, 2026
2.33
2.33
2.02
2.14
2.14
-5.31%
762,678
6.58
Jan 28, 2026
2.66
2.69
2.16
2.26
2.26
-28.93%
1,080,560
10.71
Rows: