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

5E Advanced Materials logo
$1.40 -0.10 (-6.67%)
As of 10:17 AM Eastern
This is a fair market value price provided by Massive. 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 61.25%, with a year-to-date return of -54.26%. In the past month, the stock has decreased 26.58%, reflecting recent market activity.

As of the latest close, 5E Advanced Materials traded at $1.50 with a market cap of $62.27 million and volume of 82,271 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.

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
-12.81%
1 Month
Performance
-26.58%
3 Month
Performance
-7.00%
Year-To-Date
Performance
-54.26%
1 Year
Performance
-61.25%

FEAM Stock Chart for Wednesday, June, 24, 2026

5E Advanced Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/23/2026$1.55$1.50
-3.23%
$1.52$1.4582,271 shs$62.27 million
06/22/2026$1.60$1.55
-3.13%
$1.63$1.50141,048 shs$64.34 million
06/19/2026$1.60$1.60$1.65$1.58119,612 shs$66.42 million
06/18/2026$1.62$1.60
-1.23%
$1.65$1.58119,612 shs$66.42 million
06/17/2026$1.62$1.62$1.72$1.54128,313 shs$67.25 million
06/16/2026$1.71$1.62
-5.26%
$1.74$1.58138,054 shs$67.25 million
06/15/2026$1.70$1.71
+0.59%
$1.77$1.7198,317 shs$70.99 million
06/12/2026$1.67$1.70
+1.80%
$1.77$1.6752,163 shs$70.58 million
06/11/2026$1.57$1.67
+6.37%
$1.70$1.6063,325 shs$69.32 million
06/10/2026$1.55$1.57
+1.29%
$1.63$1.5390,877 shs$65.17 million
06/09/2026$1.69$1.55
-8.28%
$1.83$1.55522,028 shs$64.35 million
06/08/2026$1.73$1.69
-2.31%
$1.82$1.6773,420 shs$70.15 million
06/05/2026$1.99$1.73
-13.07%
$1.96$1.71257,863 shs$71.81 million
06/04/2026$1.75$1.99
+13.71%
$2.04$1.76218,892 shs$82.61 million
06/03/2026$1.86$1.75
-5.91%
$1.87$1.73111,215 shs$72.65 million
06/02/2026$1.79$1.86
+3.91%
$1.91$1.77120,230 shs$74.31 million
06/01/2026$1.85$1.79
-3.24%
$1.82$1.72161,671 shs$74.30 million
05/29/2026$1.84$1.85
+0.54%
$1.90$1.77151,274 shs$76.79 million
05/28/2026$1.85$1.84
-0.54%
$1.87$1.78170,342 shs$76.39 million
05/27/2026$1.87$1.85
-1.07%
$1.92$1.8262,149 shs$76.79 million
05/26/2026$1.90$1.87
-1.58%
$2.04$1.84192,722 shs$77.62 million
05/25/2026$1.90$1.90$2.09$1.87267,056 shs$78.88 million

This page (NASDAQ:FEAM) was last updated on 6/24/2026 by MarketBeat.com Staff.
From Our Partners