Free Trial

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

5E Advanced Materials logo
$4.26 -0.07 (-1.62%)
Closing price 04:00 PM Eastern
Extended Trading
$4.28 +0.02 (+0.47%)
As of 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

5E Advanced Materials Stock Price Performance

The 5E Advanced Materials (FEAM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 88.28%, with a year-to-date return of -71.06%. In the past month, the stock has decreased 1.39%, reflecting recent market activity.

As of the latest close, 5E Advanced Materials traded at $4.33 with a market cap of $77.92 million and volume of 8,927 shares.

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.

5 Day
Performance
+0.24%
1 Month
Performance
-1.39%
3 Month
Performance
-4.91%
Year-To-Date
Performance
-71.06%
1 Year
Performance
-88.28%

FEAM Stock Chart for Wednesday, May, 21, 2025

5E Advanced Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$4.33$4.26
-1.62%
$4.45$4.144,261 shs$85.28 million
05/20/2025$4.80$4.33
-9.79%
$4.63$4.208,927 shs$77.92 million
05/19/2025$4.25$4.80
+12.94%
$4.99$4.259,218 shs$86.38 million
05/16/2025$4.24$4.25
+0.24%
$4.36$4.008,773 shs$76.48 million
05/15/2025$4.31$4.24
-1.62%
$4.26$3.918,570 shs$76.30 million
05/14/2025$4.40$4.31
-2.05%
$4.40$4.0012,399 shs$77.56 million
05/13/2025$4.33$4.40
+1.62%
$4.45$4.2718,473 shs$79.18 million
05/12/2025$4.43$4.33
-2.26%
$4.45$4.1514,800 shs$77.92 million
05/09/2025$4.47$4.43
-0.78%
$4.69$4.2425,192 shs$79.72 million
05/08/2025$5.06$4.47
-11.76%
$5.00$4.2442,564 shs$80.35 million
05/07/2025$4.51$5.06
+12.20%
$5.30$4.3084,117 shs$91.06 million
05/06/2025$4.87$4.51
-7.30%
$4.90$4.5415,109 shs$81.16 million
05/05/2025$4.70$4.87
+3.51%
$5.02$4.5314,137 shs$87.55 million
05/02/2025$4.36$4.70
+7.80%
$4.64$4.341,802 shs$84.58 million
05/01/2025$4.44$4.36
-1.80%
$4.44$4.302,347 shs$78.46 million
04/30/2025$4.69$4.44
-5.33%
$4.57$4.403,751 shs$79.90 million
04/29/2025$5.17$4.69
-9.20%
$5.00$4.5123,954 shs$84.40 million
04/28/2025$5.22$5.17
-1.05%
$5.20$5.0011,329 shs$92.95 million
04/25/2025$5.14$5.22
+1.56%
$5.22$4.7112,702 shs$93.94 million
04/24/2025$4.87$5.14
+5.54%
$5.19$4.564,449 shs$92.50 million
04/23/2025$4.69$4.87
+3.84%
$5.01$4.618,820 shs$87.64 million
04/22/2025$4.32$4.69
+8.56%
$4.69$4.2010,730 shs$84.40 million
04/21/2025$4.26$4.32
+1.41%
$4.37$4.065,128 shs$77.74 million

This page (NASDAQ:FEAM) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners