Free Trial

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

5E Advanced Materials logo
$4.22 -0.52 (-10.97%)
Closing price 04:00 PM Eastern
Extended Trading
$4.30 +0.09 (+2.01%)
As of 06:39 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 81.09%, with a year-to-date return of -71.33%. In the past month, the stock has increased 18.21%, reflecting recent market activity.

As of the latest close, 5E Advanced Materials traded at $4.74 with a market cap of $94.90 million and volume of 165,585 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
+19.72%
1 Month
Performance
+18.21%
3 Month
Performance
-19.16%
Year-To-Date
Performance
-71.33%
1 Year
Performance
-81.09%

FEAM Stock Chart for Friday, July, 25, 2025

5E Advanced Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$4.74$4.22
-10.97%
$4.81$3.8162,724 shs$84.48 million
07/24/2025$3.75$4.74
+26.40%
$5.15$3.82165,585 shs$94.90 million
07/23/2025$3.87$3.75
-3.10%
$3.87$3.718,637 shs$75.07 million
07/22/2025$3.74$3.87
+3.48%
$3.89$3.7814,710 shs$77.48 million
07/21/2025$3.53$3.74
+6.10%
$3.86$3.5922,874 shs$74.88 million
07/18/2025$3.47$3.53
+1.59%
$3.80$3.4627,560 shs$70.57 million
07/17/2025$3.45$3.47
+0.58%
$3.55$3.4716,038 shs$69.46 million
07/16/2025$3.55$3.45
-2.82%
$3.55$3.4112,073 shs$69.07 million
07/15/2025$3.53$3.55
+0.57%
$3.60$3.5011,556 shs$71.06 million
07/14/2025$3.55$3.53
-0.56%
$3.55$3.448,720 shs$70.66 million
07/11/2025$3.45$3.55
+2.90%
$3.63$3.4111,087 shs$71.06 million
07/10/2025$3.68$3.45
-6.25%
$3.70$3.4116,355 shs$69.07 million
07/09/2025$3.50$3.68
+5.14%
$3.75$3.538,153 shs$73.67 million
07/08/2025$3.69$3.50
-5.15%
$3.70$3.4211,708 shs$70.06 million
07/07/2025$3.70$3.69
-0.27%
$3.80$3.6014,293 shs$73.87 million
07/04/2025$3.70$3.70$3.74$3.456,822 shs$74.07 million
07/03/2025$3.50$3.70
+5.71%
$3.74$3.456,822 shs$74.07 million
07/02/2025$3.55$3.50
-1.41%
$3.60$3.459,499 shs$70.07 million
07/01/2025$3.52$3.55
+0.85%
$3.56$3.517,805 shs$71.07 million
06/30/2025$3.82$3.52
-7.85%
$3.70$3.4135,678 shs$70.47 million
06/27/2025$3.51$3.82
+8.83%
$3.82$3.4333,932 shs$76.48 million
06/26/2025$3.57$3.51
-1.68%
$3.70$3.4138,311 shs$70.27 million
06/25/2025$3.60$3.57
-0.83%
$3.85$3.4112,598 shs$71.46 million
06/24/2025$3.57$3.60
+0.84%
$3.78$3.6010,452 shs$72.07 million

This page (NASDAQ:FEAM) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners