Free Trial

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

5E Advanced Materials logo
$3.70 +0.20 (+5.71%)
As of 07/3/2025 01:04 PM Eastern
This is a fair market value 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 87.03%, with a year-to-date return of -74.86%. In the past month, the stock has decreased 14.94%, reflecting recent market activity.

As of the latest close, 5E Advanced Materials traded at $3.70 with a market cap of $74.07 million and volume of 6,822 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
+5.11%
1 Month
Performance
-14.94%
3 Month
Performance
+5.71%
Year-To-Date
Performance
-74.86%
1 Year
Performance
-87.03%

FEAM Stock Chart for Saturday, July, 5, 2025

5E Advanced Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/23/2025$3.47$3.57
+2.88%
$3.64$3.475,785 shs$71.47 million
06/20/2025$3.73$3.47
-6.97%
$3.63$3.3519,833 shs$69.46 million
06/19/2025$3.73$3.73$3.77$3.5212,559 shs$74.68 million
06/18/2025$3.80$3.73
-1.84%
$3.77$3.5212,559 shs$74.68 million
06/17/2025$4.00$3.80
-5.00%
$3.90$3.5517,204 shs$76.07 million
06/16/2025$4.04$4.00
-0.99%
$4.00$3.745,595 shs$80.07 million
06/13/2025$4.04$4.04$4.04$3.833,029 shs$80.87 million
06/12/2025$4.27$4.04
-5.39%
$4.20$4.0018,755 shs$80.87 million
06/11/2025$4.40$4.27
-2.95%
$4.30$4.0212,733 shs$85.48 million
06/10/2025$4.28$4.40
+2.80%
$4.40$4.006,250 shs$88.08 million
06/09/2025$4.30$4.28
-0.47%
$4.35$4.009,050 shs$85.68 million
06/06/2025$4.35$4.30
-1.15%
$4.30$4.067,410 shs$86.08 million
06/05/2025$4.13$4.35
+5.33%
$4.35$4.076,618 shs$87.08 million
06/04/2025$4.40$4.13
-6.14%
$4.30$4.0411,022 shs$82.67 million

This page (NASDAQ:FEAM) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners