Free Trial

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

5E Advanced Materials logo
$3.39 -0.02 (-0.59%)
Closing price 09/4/2025 04:00 PM Eastern
Extended Trading
$3.50 +0.12 (+3.39%)
As of 09/4/2025 04:55 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 78.03%, with a year-to-date return of -76.97%. In the past month, the stock has increased 1.95%, reflecting recent market activity.

As of the latest close, 5E Advanced Materials traded at $3.39 with a market cap of $76.07 million and volume of 75,618 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.59%
1 Month
Performance
+1.95%
3 Month
Performance
-22.07%
Year-To-Date
Performance
-76.97%
1 Year
Performance
-78.03%

FEAM Stock Chart for Friday, September, 5, 2025

5E Advanced Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2025$3.41$3.39
-0.59%
$3.58$3.3675,618 shs$76.07 million
09/03/2025$3.50$3.41
-2.57%
$3.68$3.38150,532 shs$76.52 million
09/02/2025$3.48$3.50
+0.57%
$3.75$3.30179,259 shs$78.54 million
09/01/2025$3.48$3.48$3.69$3.30174,258 shs$78.09 million
08/29/2025$3.68$3.48
-5.43%
$3.69$3.30174,258 shs$78.09 million
08/28/2025$3.42$3.68
+7.60%
$3.73$3.46292,352 shs$82.58 million
08/27/2025$3.57$3.42
-4.20%
$3.55$3.38126,630 shs$68.63 million
08/26/2025$3.25$3.57
+9.85%
$3.65$3.34197,512 shs$71.65 million
08/25/2025$3.49$3.25
-6.88%
$3.59$3.25152,365 shs$65.23 million
08/22/2025$4.57$3.49
-23.63%
$3.67$3.46399,360 shs$69.87 million
08/21/2025$4.22$4.57
+8.29%
$4.73$4.3648,608 shs$91.49 million
08/20/2025$4.58$4.22
-7.76%
$4.71$4.2219,488 shs$84.48 million
08/19/2025$4.31$4.58
+6.15%
$4.72$4.2918,314 shs$91.59 million
08/18/2025$4.73$4.31
-8.88%
$4.78$4.2511,596 shs$86.29 million
08/15/2025$4.74$4.73
-0.21%
$4.96$4.6513,538 shs$94.70 million
08/14/2025$4.64$4.74
+2.16%
$4.97$4.5119,384 shs$94.89 million
08/13/2025$4.91$4.64
-5.50%
$4.86$4.5518,120 shs$92.89 million
08/12/2025$5.20$4.91
-5.58%
$5.00$4.7349,749 shs$98.30 million
08/11/2025$3.77$5.20
+37.93%
$5.39$3.95215,816 shs$104.09 million
08/08/2025$3.42$3.77
+10.23%
$4.00$3.5417,404 shs$75.47 million
08/07/2025$3.37$3.42
+1.48%
$3.54$3.3311,487 shs$68.47 million
08/06/2025$3.33$3.37
+1.35%
$3.54$3.205,633 shs$67.47 million
08/05/2025$3.20$3.33
+3.91%
$3.53$3.2352,370 shs$66.56 million
08/04/2025$3.05$3.20
+4.92%
$3.33$3.0519,772 shs$64.06 million

This page (NASDAQ:FEAM) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners