Free Trial

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

5E Advanced Materials logo
$1.75 -0.11 (-5.91%)
Closing price 06/3/2026 04:00 PM Eastern
Extended Trading
$1.84 +0.10 (+5.43%)
As of 06/3/2026 07:27 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 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 57.63%, with a year-to-date return of -42.62%.

As of the latest close, 5E Advanced Materials traded at $1.75 with a market cap of $72.65 million and volume of 111,215 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
-5.41%
3 Month
Performance
-10.71%
Year-To-Date
Performance
-42.62%
1 Year
Performance
-57.63%

FEAM Stock Chart for Thursday, June, 4, 2026

5E Advanced Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/22/2026$2.07$1.90
-8.21%
$2.09$1.87267,056 shs$44.67 million
05/21/2026$1.89$2.07
+9.52%
$2.11$1.86294,117 shs$48.67 million
05/20/2026$1.84$1.89
+2.72%
$1.95$1.8090,216 shs$44.43 million
05/19/2026$1.88$1.84
-2.13%
$1.94$1.83116,729 shs$43.26 million
05/18/2026$1.93$1.88
-2.59%
$1.98$1.83186,414 shs$44.20 million
05/15/2026$2.00$1.93
-3.50%
$2.10$1.91316,843 shs$45.37 million
05/14/2026$1.99$2.00
+0.50%
$2.05$1.79378,462 shs$47.02 million
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

This page (NASDAQ:FEAM) was last updated on 6/4/2026 by MarketBeat.com Staff.
From Our Partners