5E Advanced Materials (FEAM) Price: 1.97

5E Advanced Materials, Inc. (FEAM)

1.97 +0.08 (+4.23%) USD | NASDAQ | Nov 06, 10:04

Price Chart

Historical Price Data

View and export this data back to 2022. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 05, 2026	2.29	2.29	1.84	1.89	816322.0
Nov 04, 2026	2.33	2.36	2.25	2.32	169621.0
Nov 03, 2026	2.20	2.328	2.14	2.24	265274.0
Nov 02, 2026	2.29	2.38	2.16	2.22	217533.0
Oct 30, 2026	2.43	2.43	2.235	2.33	354123.0
Oct 29, 2026	2.45	2.66	2.41	2.56	391972.0
Oct 28, 2026	2.51	2.54	2.42	2.49	159911.0
Oct 27, 2026	2.44	2.565	2.405	2.49	379330.0
Oct 26, 2026	2.31	2.418	2.22	2.38	240117.0
Oct 23, 2026	2.31	2.35	2.242	2.29	177469.0
Oct 22, 2026	2.60	2.688	2.275	2.31	626341.0
Oct 21, 2026	2.59	2.80	2.57	2.70	403612.0
Oct 20, 2026	2.60	2.74	2.50	2.57	435314.0
Oct 19, 2026	2.92	2.991	2.53	2.57	581008.0
Oct 16, 2026	3.18	3.298	2.83	2.93	538453.0
Oct 15, 2026	3.00	3.27	2.885	3.16	766196.0
Oct 14, 2026	3.33	3.33	2.95	3.06	709720.0
Oct 13, 2026	3.32	3.43	3.01	3.28	772378.0
Oct 12, 2026	3.79	3.85	3.25	3.34	545194.0
Oct 09, 2026	3.26	4.04	3.26	3.64	2.081M
Oct 08, 2026	3.10	3.65	3.10	3.31	1.601M
Oct 07, 2026	3.95	3.95	3.00	3.11	1.820M
Oct 06, 2026	3.97	4.095	3.74	3.76	829681.0
Oct 05, 2026	3.88	4.07	3.63	3.92	1.184M
Oct 02, 2026	3.34	3.92	3.25	3.88	2.232M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks