Free Trial

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

5E Advanced Materials logo
$4.43 -0.01 (-0.23%)
As of 12:41 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

5E Advanced Materials Stock Price Performance

5 Day
Performance
-14.94%
1 Month
Performance
+14.14%
3 Month
Performance
-51.13%
6 Month
Performance
-58.15%
Year-To-Date
Performance
-69.84%
1 Year
Performance
-83.21%
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.

FEAM Stock Chart for Thursday, May, 1, 2025

5E Advanced Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$4.26$4.26$4.33$4.154,042 shs$76.66 million
04/17/2025$4.15$4.26
+2.65%
$4.33$4.154,042 shs$76.66 million
04/16/2025$4.09$4.15
+1.47%
$4.39$4.1513,545 shs$74.68 million
04/15/2025$4.61$4.09
-11.28%
$4.75$3.7628,186 shs$73.60 million
04/14/2025$4.18$4.61
+10.29%
$4.88$4.039,290 shs$82.96 million
04/11/2025$4.20$4.18
-0.48%
$4.40$4.0513,651 shs$75.22 million
04/10/2025$3.68$4.20
+14.13%
$4.58$3.7436,435 shs$75.58 million
04/09/2025$3.39$3.68
+8.55%
$4.00$3.2544,062 shs$66.23 million
04/09/2025$3.39$3.68
+8.55%
$4.00$3.2544,062 shs$66.23 million
04/08/2025$3.68$3.39
-7.88%
$3.97$3.399,605 shs$61.01 million
04/08/2025$3.68$3.39
-7.88%
$3.97$3.399,605 shs$61.01 million
04/07/2025$3.50$3.68
+5.14%
$3.72$3.1411,249 shs$66.23 million
04/04/2025$3.72$3.50
-5.91%
$3.66$3.389,586 shs$62.99 million
04/03/2025$4.00$3.72
-7.00%
$4.17$3.5316,580 shs$66.95 million
04/02/2025$3.89$4.00
+2.83%
$4.35$3.937,482 shs$71.98 million
04/01/2025$3.83$3.89
+1.57%
$4.09$3.814,839 shs$70.00 million
03/31/2025$3.98$3.83
-3.65%
$4.07$3.806,998 shs$68.93 million

This page (NASDAQ:FEAM) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners