Free Trial

5E Advanced Materials (FEAM) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free FEAM Stock Alerts
$1.41
+0.03 (+2.17%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

5E Advanced Materials Stock Price Performance

5 Day
Performance
+1.44%
1 Month
Performance
+10.59%
3 Month
Performance
+8.05%
6 Month
Performance
-38.43%
Year-To-Date
Performance
0.00%
1 Year
Performance
-69.55%
Receive FEAM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 5E Advanced Materials and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

FEAM Stock Chart for Wednesday, May, 8, 2024

FEAM Chart by TradingView

5E Advanced Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$1.44$1.38
-4.17%		$1.46$1.3571,296 shs$61.05 million
05/06/2024$1.39$1.44
+3.60%		$1.46$1.35146,894 shs$63.71 million
05/03/2024$1.28$1.39
+8.59%		$1.39$1.23167,798 shs$61.49 million
05/02/2024$1.15$1.28
+11.30%		$1.42$1.16326,909 shs$56.62 million
05/01/2024$1.15$1.15$1.23$1.15105,615 shs$50.88 million
04/30/2024$1.10$1.15
+4.55%		$1.22$1.09129,096 shs$50.88 million
04/29/2024$1.13$1.10
-2.65%		$1.18$1.09125,224 shs$48.66 million
04/26/2024$1.11$1.13
+1.80%		$1.15$1.1038,433 shs$49.99 million
04/25/2024$1.16$1.11
-4.31%		$1.16$1.1069,176 shs$49.11 million
04/24/2024$1.26$1.16
-7.94%		$1.24$1.1499,377 shs$51.32 million
04/23/2024$1.20$1.26
+5.00%		$1.33$1.14159,057 shs$55.74 million
04/22/2024$1.18$1.20
+1.69%		$1.21$1.1068,890 shs$53.09 million
04/19/2024$1.19$1.18
-0.84%		$1.22$1.14115,378 shs$52.20 million
04/18/2024$1.15$1.19
+3.48%		$1.21$1.1366,560 shs$52.64 million
04/17/2024$1.15$1.15$1.19$1.08106,579 shs$50.88 million
04/16/2024$1.21$1.15
-4.96%		$1.22$1.10156,678 shs$50.88 million
04/15/2024$1.22$1.21
-0.82%		$1.24$1.18210,487 shs$53.53 million
04/12/2024$1.26$1.22
-3.17%		$1.31$1.21165,641 shs$53.97 million
04/11/2024$1.26$1.26$1.28$1.20137,373 shs$55.74 million
04/10/2024$1.27$1.26
-0.79%		$1.29$1.20131,410 shs$55.74 million
04/09/2024$1.28$1.27
-0.39%		$1.34$1.20184,245 shs$56.18 million
04/08/2024$1.38$1.28
-7.61%		$1.39$1.27122,230 shs$56.41 million
04/05/2024$1.40$1.38
-1.43%		$1.41$1.26192,570 shs$61.05 million
04/04/2024$1.48$1.40
-5.41%		$1.51$1.39263,622 shs$61.93 million
04/03/2024$1.31$1.48
+12.98%		$1.66$1.461.02 million shs$65.48 million
04/02/2024$1.31$1.31$1.31$1.25132,216 shs$57.95 million
04/01/2024$1.34$1.31
-2.24%		$1.40$1.25108,361 shs$57.95 million
03/29/2024$1.34$1.34$1.39$1.32111,234 shs$59.28 million
03/28/2024$1.34$1.34$1.39$1.32111,234 shs$59.28 million
03/27/2024$1.25$1.34
+7.20%		$1.35$1.25143,269 shs$59.28 million
03/26/2024$1.20$1.25
+4.17%		$1.27$1.20100,675 shs$55.30 million
03/25/2024$1.25$1.20
-4.00%		$1.27$1.20260,082 shs$53.09 million
03/22/2024$1.27$1.25
-1.57%		$1.26$1.2265,622 shs$55.30 million
03/21/2024$1.24$1.27
+2.42%		$1.32$1.23125,201 shs$56.19 million
03/20/2024$1.20$1.24
+3.33%		$1.26$1.17405,522 shs$54.86 million
03/19/2024$1.26$1.20
-4.76%		$1.36$1.19503,643 shs$53.08 million
03/18/2024$1.32$1.26
-4.55%		$1.37$1.25478,611 shs$55.74 million
03/15/2024$1.29$1.32
+2.33%		$1.51$1.28625,751 shs$58.40 million
03/14/2024$1.39$1.29
-7.19%		$1.51$1.29359,203 shs$57.07 million
03/13/2024$1.45$1.39
-3.81%		$1.51$1.39223,224 shs$61.49 million
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
03/12/2024$1.57$1.45
-7.96%		$1.60$1.4190,855 shs$63.93 million
03/11/2024$1.64$1.57
-4.27%		$1.69$1.5680,899 shs$69.46 million
03/08/2024$1.48$1.64
+10.81%		$1.66$1.4990,138 shs$72.55 million
03/07/2024$1.43$1.48
+3.50%		$1.72$1.45191,521 shs$65.48 million
03/06/2024$1.46$1.43
-2.05%		$1.54$1.4076,267 shs$63.26 million
03/05/2024$1.61$1.46
-9.32%		$1.66$1.43136,739 shs$64.59 million
03/04/2024$1.66$1.61
-3.01%		$1.87$1.56133,598 shs$71.23 million
03/01/2024$1.81$1.66
-8.29%		$1.85$1.62182,425 shs$73.44 million
02/29/2024$1.99$1.81
-9.05%		$2.10$1.80240,521 shs$80.07 million
02/28/2024$1.86$1.99
+6.99%		$2.43$1.95410,181 shs$88.04 million
02/27/2024$1.48$1.86
+25.68%		$2.48$1.49759,951 shs$82.29 million
02/26/2024$1.18$1.48
+25.42%		$1.49$1.20250,493 shs$65.48 million
02/23/2024$1.05$1.18
+12.38%		$1.23$1.05135,713 shs$52.20 million
02/22/2024$1.13$1.05
-7.08%		$1.18$1.04173,776 shs$46.45 million
02/21/2024$1.17$1.13
-3.00%		$1.23$1.09120,602 shs$49.99 million
02/20/2024$1.30$1.17
-10.38%		$1.31$1.16168,232 shs$51.54 million
02/19/2024$1.30$1.30$1.41$1.2598,900 shs$57.51 million
02/16/2024$1.38$1.30
-5.80%		$1.41$1.2598,964 shs$57.51 million
02/15/2024$1.33$1.38
+3.76%		$1.41$1.28141,864 shs$61.05 million
02/14/2024$1.22$1.33
+9.02%		$1.33$1.2291,869 shs$58.84 million
02/13/2024$1.27$1.22
-3.94%		$1.25$1.17160,854 shs$53.97 million
02/12/2024$1.26$1.27
+0.79%		$1.33$1.24165,518 shs$56.19 million
02/09/2024$1.31$1.26
-3.45%		$1.33$1.2697,450 shs$55.74 million
02/08/2024$1.31$1.31
-0.38%		$1.35$1.2565,465 shs$57.73 million
02/07/2024$1.34$1.31
-2.24%		$1.31$1.17116,310 shs$57.95 million

Related Companies:
This page (NASDAQ:FEAM) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits