Go Pro
→ Buy THIS potential Musk supplier before Wednesday (From Brownstone Research) (Ad)tc pixel Free FEAM Stock Alerts

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

5E Advanced Materials logo
$1.67 0.00 (0.00%)
As of 08/21/2026 04:00 PM Eastern
Compare

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 52.15%, with a year-to-date return of -45.25%. In the past month, the stock has increased 45.22%, reflecting recent market activity.

As of the latest close, 5E Advanced Materials traded at $1.67 with a market cap of $69.32 million and volume of 270,725 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+4.37%
1 Month
Performance
+45.22%
3 Month
Performance
-12.11%
Year-To-Date
Performance
-45.25%
1 Year
Performance
-52.15%

FEAM Stock Chart for Monday, August, 24, 2026

FEAM Chart by TradingView

5E Advanced Materials Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$1.56$1.67
+7.05%		$1.72$1.54270,725 shs$69.32 million
08/20/2026$1.60$1.56
-2.50%		$1.60$1.48395,149 shs$64.76 million
08/19/2026$1.63$1.60
-1.84%		$1.69$1.58403,388 shs$66.42 million
08/18/2026$1.67$1.63
-2.40%		$1.66$1.59248,154 shs$67.66 million
08/17/2026$1.61$1.67
+3.73%		$1.73$1.60472,792 shs$69.32 million
08/14/2026$1.62$1.61
-0.62%		$1.77$1.58524,515 shs$66.83 million
08/13/2026$1.76$1.62
-7.95%		$1.74$1.58351,181 shs$67.25 million
08/12/2026$1.84$1.76
-4.35%		$1.90$1.71569,337 shs$73.06 million
08/11/2026$1.96$1.84
-6.12%		$1.95$1.681.71 million shs$76.38 million
08/10/2026$1.50$1.96
+30.67%		$2.39$1.8612.65 million shs$81.37 million
08/07/2026$1.74$1.50
-13.79%		$2.11$1.444.01 million shs$62.27 million
08/06/2026$1.36$1.74
+27.94%		$1.77$1.32623,720 shs$72.23 million
08/05/2026$1.32$1.36
+3.03%		$1.37$1.26113,802 shs$56.45 million
08/04/2026$1.19$1.32
+10.92%		$1.34$1.19237,483 shs$54.79 million
08/03/2026$1.10$1.19
+8.18%		$1.21$1.1265,953 shs$49.40 million
07/31/2026$1.11$1.10
-0.90%		$1.19$1.07117,064 shs$45.66 million
07/30/2026$1.05$1.11
+5.71%		$1.13$1.0760,902 shs$46.08 million
07/29/2026$1.12$1.05
-6.25%		$1.12$1.0559,342 shs$43.59 million
07/28/2026$1.22$1.12
-8.20%		$1.22$1.0998,614 shs$46.49 million
07/27/2026$1.15$1.22
+6.09%		$1.28$1.13118,713 shs$50.64 million
07/24/2026$1.12$1.15
+2.68%		$1.22$1.10274,425 shs$47.74 million
07/23/2026$1.11$1.12
+0.90%		$1.31$1.10659,231 shs$46.49 million
Related Companies

This page (NASDAQ:FEAM) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | Sponsoredtc pixel
Bank of America grew this stake 139%
Bank of America raised its stake in a small gold company by 139%. Jane Street increased its position by 159%, ...
Behind the Markets | Sponsoredtc pixel
Free Stock Pick: The Company First in Line for America’s New Super Fuel
The U.S. Army and Department of Energy are launching Project Janus - a high-priority initiative ordered by Pre...
Banyan Hill Publishing | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel
The Musk-linked sector everyone's sleeping on
Micron, a key Musk supplier, surged 1,121% in under two years after Jeff Brown flagged it early. Now Brown ...
Brownstone Research | Sponsoredtc pixel