Free Trial
→ Trump's gold order: the announcement they won't put on the front page (From Reagan Gold Group) (Ad)tc pixel Free FEAM Stock Alerts

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

5E Advanced Materials logo
$1.94 -0.05 (-2.51%)
As of 01:10 PM Eastern
This is a fair market value price provided by Massive. Learn more.
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 54.99%, with a year-to-date return of -36.39%. In the past month, the stock has increased 16.87%, reflecting recent market activity.

As of the latest close, 5E Advanced Materials traded at $1.99 with a market cap of $46.79 million and volume of 1.13 million 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
+21.25%
1 Month
Performance
+16.87%
3 Month
Performance
-12.22%
Year-To-Date
Performance
-36.39%
1 Year
Performance
-54.99%

FEAM Stock Chart for Thursday, May, 14, 2026

FEAM Chart by TradingView

5E Advanced Materials Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$1.51$1.99
+31.79%		$2.06$1.631.13 million shs$46.79 million
05/12/2026$1.63$1.51
-7.36%		$1.66$1.50323,199 shs$35.50 million
05/11/2026$1.60$1.63
+1.87%		$1.67$1.60199,107 shs$38.32 million
05/08/2026$1.65$1.60
-3.03%		$1.67$1.60109,138 shs$38.79 million
05/07/2026$1.80$1.65
-8.33%		$1.80$1.65238,765 shs$38.80 million
05/06/2026$1.79$1.80
+0.56%		$1.88$1.78210,333 shs$42.32 million
05/05/2026N/A$1.79$1.84$1.69162,938 shs$42.08 million
04/30/2026$1.78$1.77
-0.56%		$1.81$1.68158,813 shs$41.61 million
04/29/2026$1.75$1.78
+1.71%		$1.88$1.73268,719 shs$41.85 million
04/28/2026$1.63$1.75
+7.36%		$1.76$1.52333,354 shs$41.15 million
04/27/2026$1.56$1.63
+4.49%		$1.65$1.50217,752 shs$38.32 million
04/24/2026$1.54$1.56
+1.30%		$1.58$1.45146,943 shs$36.68 million
04/23/2026$1.54$1.54$1.58$1.47159,382 shs$36.21 million
04/22/2026$1.56$1.54
-1.28%		$1.56$1.50104,318 shs$36.21 million
04/21/2026$1.62$1.56
-3.70%		$1.69$1.55166,519 shs$36.68 million
04/20/2026$1.57$1.62
+3.18%		$1.63$1.46270,952 shs$38.09 million
04/17/2026$1.59$1.57
-1.26%		$1.70$1.43555,158 shs$36.91 million
04/16/2026$1.67$1.59
-4.79%		$1.76$1.58369,430 shs$37.38 million
04/15/2026$1.66$1.67
+0.60%		$1.73$1.61259,893 shs$39.26 million
04/14/2026$1.47$1.66
+12.93%		$1.80$1.52683,968 shs$39.03 million
04/13/2026$1.50$1.47
-2.00%		$1.54$1.41282,500 shs$34.56 million
Related Companies

This page (NASDAQ:FEAM) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Microscopic Footage Shows Immune Cells Attacking Cancer
Early human trial data from one NASDAQ-listed biotech showed up to a 63.7% reduction in cancer burden using it...
Market Tactic | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
The Rare Earth Shift Few Saw Coming
Rare earth elements are the hidden backbone of electric vehicles, modern defense technology, and advanced elec...
i2i Marketing Group, LLC | Sponsoredtc pixel
You'll buy SpaceX at $1.75 trillion. Insiders bought at $20 billion.
Insiders bought SpaceX at $20 billion. Banks got in at $100 billion. By the time it hits your brokerage accoun...
Behind the Markets | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel