5E Advanced Materials Inc. (FEAM) Charts

$3.86

$0.18 (-4.46%)
Last update: 04:00 PM EST
Day's range
$3.83
Day's range
$4.04

5 DAY PERFORMANCE

-12.27%

1 MONTH PERFORMANCE

-8.96%

3 MONTH PERFORMANCE

+15.57%

6 MONTH PERFORMANCE

-60.97%

YEAR-TO-DATE PERFORMANCE

-73.78%

1 YEAR PERFORMANCE

-86.79%

5E Advanced Materials Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $3.83 $4.04 (5.48%) $4.04 $3.83 3.03 K $29.12 M
06/12/2025 $4.15 $4.04 (-2.65%) $4.20 $4.00 18.80 K $29.12 M
06/11/2025 $4.30 $4.27 (-0.7%) $4.30 $4.02 12.73 K $30.77 M
06/10/2025 $4.06 $4.40 (8.37%) $4.40 $4.00 6.30 K $31.71 M
06/09/2025 $4.35 $4.28 (-1.61%) $4.35 $4.00 9.10 K $30.85 M
06/06/2025 $4.23 $4.30 (1.65%) $4.30 $4.06 7.41 K $30.99 M
06/05/2025 $4.13 $4.35 (5.33%) $4.35 $4.08 6.62 K $31.35 M
06/04/2025 $4.28 $4.13 (-3.5%) $4.30 $4.04 11.02 K $29.76 M
06/03/2025 $4.25 $4.40 (3.53%) $4.40 $4.24 2.80 K $31.71 M
06/02/2025 $4.40 $4.33 (-1.59%) $4.41 $4.02 8.10 K $31.21 M
05/30/2025 $4.41 $4.40 (-0.23%) $4.44 $4.38 900 $31.71 M
05/29/2025 $4.18 $4.40 (5.26%) $4.40 $4.04 2.41 K $31.71 M
05/28/2025 $4.43 $4.38 (-1.13%) $4.50 $4.33 7.74 K $31.57 M
05/27/2025 $4.23 $4.38 (3.55%) $4.44 $4.21 3.31 K $31.57 M
05/23/2025 $4.03 $4.23 (4.96%) $4.27 $4.03 2.20 K $30.49 M
05/22/2025 $4.38 $4.27 (-2.51%) $4.38 $4.03 10.41 K $30.77 M
05/21/2025 $4.30 $4.26 (-0.93%) $4.45 $4.14 4.30 K $30.70 M
05/20/2025 $4.55 $4.33 (-4.84%) $4.63 $4.20 8.94 K $31.21 M
05/19/2025 $4.30 $4.80 (11.63%) $4.99 $4.25 9.24 K $34.59 M
05/16/2025 $4.15 $4.25 (2.41%) $4.36 $4.00 8.80 K $30.63 M
05/15/2025 $4.05 $4.24 (4.69%) $4.26 $3.91 8.60 K $30.56 M
05/14/2025 $4.40 $4.31 (-2.05%) $4.40 $4.00 12.40 K $31.06 M
05/13/2025 $4.44 $4.40 (-0.9%) $4.45 $4.27 18.50 K $31.71 M
05/12/2025 $4.20 $4.33 (3.1%) $4.45 $4.15 14.83 K $31.21 M
05/09/2025 $4.59 $4.42 (-3.7%) $4.69 $4.24 25.20 K $13.24 M
05/08/2025 $5.00 $4.41 (-11.8%) $5.00 $4.24 42.60 K $13.21 M
05/07/2025 $4.30 $5.06 (17.67%) $5.30 $4.30 84.12 K $15.15 M
05/06/2025 $4.85 $4.60 (-5.15%) $4.90 $4.54 15.12 K $13.78 M
05/05/2025 $4.79 $4.85 (1.25%) $5.02 $4.53 14.14 K $14.53 M
05/02/2025 $4.60 $4.64 (0.87%) $4.64 $4.34 1.80 K $13.90 M
05/01/2025 $4.30 $4.36 (1.4%) $4.44 $4.30 2.35 K $13.06 M
04/30/2025 $4.55 $4.44 (-2.42%) $4.57 $4.40 3.80 K $13.30 M
04/29/2025 $5.00 $4.69 (-6.2%) $5.00 $4.51 24.00 K $14.05 M
04/28/2025 $5.20 $5.20 (0%) $5.20 $5.00 11.33 K $15.57 M
04/25/2025 $4.98 $5.22 (4.82%) $5.22 $4.71 12.70 K $15.63 M
04/24/2025 $4.56 $5.14 (12.72%) $5.19 $4.56 4.50 K $15.39 M
04/23/2025 $4.61 $4.87 (5.64%) $5.01 $4.61 8.82 K $14.59 M
04/22/2025 $4.40 $4.69 (6.59%) $4.69 $4.20 10.73 K $14.05 M
04/21/2025 $4.37 $4.32 (-1.14%) $4.37 $4.06 5.13 K $12.94 M
04/17/2025 $4.15 $4.26 (2.65%) $4.33 $4.15 4.04 K $12.76 M
04/16/2025 $4.18 $4.15 (-0.72%) $4.39 $4.15 13.76 K $12.43 M
04/15/2025 $4.40 $4.10 (-6.82%) $4.75 $3.76 28.20 K $12.28 M
04/14/2025 $4.06 $4.62 (13.79%) $4.88 $4.03 9.35 K $13.84 M
04/11/2025 $4.39 $4.18 (-4.78%) $4.40 $4.05 13.94 K $12.52 M
04/10/2025 $3.74 $4.20 (12.3%) $4.58 $3.74 36.45 K $12.58 M
04/09/2025 $3.32 $3.68 (10.84%) $4.00 $3.25 44.26 K $11.02 M
04/08/2025 $3.69 $3.39 (-8.13%) $3.97 $3.39 9.62 K $10.15 M
04/07/2025 $3.22 $3.68 (14.29%) $3.72 $3.14 11.25 K $11.02 M
04/04/2025 $3.66 $3.50 (-4.37%) $3.66 $3.38 9.60 K $10.48 M
04/03/2025 $4.17 $3.72 (-10.79%) $4.17 $3.53 16.60 K $11.14 M
04/02/2025 $3.93 $4.00 (1.78%) $4.35 $3.93 7.50 K $11.98 M
04/01/2025 $3.81 $3.94 (3.41%) $4.09 $3.81 4.84 K $11.80 M
03/31/2025 $3.86 $3.83 (-0.78%) $4.07 $3.80 7.00 K $11.47 M
03/28/2025 $3.81 $4.10 (7.61%) $4.34 $3.81 5.00 K $12.28 M
03/27/2025 $4.26 $4.05 (-4.93%) $4.27 $3.80 4.63 K $12.13 M
03/26/2025 $4.34 $4.41 (1.61%) $4.47 $4.21 15.02 K $13.21 M
03/25/2025 $4.22 $4.28 (1.42%) $4.37 $4.17 10.84 K $12.82 M
03/24/2025 $4.25 $3.98 (-6.35%) $4.33 $3.82 29.24 K $11.92 M
03/21/2025 $4.20 $4.33 (3.1%) $4.39 $4.03 20.60 K $12.97 M
03/20/2025 $4.01 $4.20 (4.74%) $4.37 $3.97 21.24 K $12.58 M
03/19/2025 $3.48 $4.01 (15.23%) $4.06 $3.31 85.70 K $12.01 M
03/18/2025 $3.96 $3.91 (-1.26%) $5.89 $3.91 749.30 K $11.71 M
03/17/2025 $3.55 $3.71 (4.51%) $3.86 $3.54 17.04 K $11.11 M