5E Advanced Materials, Inc. (FEAM)
1.66
-0.01
(-0.60%)
USD |
NASDAQ |
Aug 24, 16:00
1.655
0.00 (0.00%)
After-Hours: 20:00
5E Advanced Materials Price : 1.66 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 1.66 | 1.68 | 1.605 | 1.66 | 167299.0 |
| Aug 21, 2026 | 1.57 | 1.718 | 1.54 | 1.67 | 273001.0 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.48 | 1.56 | 395162.0 |
| Aug 19, 2026 | 1.65 | 1.69 | 1.58 | 1.60 | 403910.0 |
| Aug 18, 2026 | 1.66 | 1.66 | 1.590 | 1.63 | 248797.0 |
| Aug 17, 2026 | 1.63 | 1.73 | 1.595 | 1.67 | 474690.0 |
| Aug 14, 2026 | 1.59 | 1.77 | 1.58 | 1.61 | 529439.0 |
| Aug 13, 2026 | 1.74 | 1.74 | 1.58 | 1.62 | 358375.0 |
| Aug 12, 2026 | 1.89 | 1.900 | 1.712 | 1.76 | 573742.0 |
| Aug 11, 2026 | 1.93 | 1.945 | 1.68 | 1.84 | 1.722M |
| Aug 10, 2026 | 1.95 | 2.39 | 1.86 | 1.96 | 12.69M |
| Aug 07, 2026 | 1.78 | 2.11 | 1.44 | 1.50 | 4.228M |
| Aug 06, 2026 | 1.36 | 1.77 | 1.32 | 1.74 | 630327.0 |
| Aug 05, 2026 | 1.32 | 1.37 | 1.26 | 1.36 | 113834.0 |
| Aug 04, 2026 | 1.19 | 1.34 | 1.19 | 1.32 | 237489.0 |
| Aug 03, 2026 | 1.12 | 1.205 | 1.12 | 1.19 | 65954.00 |
| Jul 31, 2026 | 1.13 | 1.19 | 1.07 | 1.10 | 117065.0 |
| Jul 30, 2026 | 1.08 | 1.13 | 1.065 | 1.11 | 61117.00 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 59354.00 |
| Jul 28, 2026 | 1.20 | 1.22 | 1.09 | 1.12 | 98615.00 |
| Jul 27, 2026 | 1.13 | 1.28 | 1.13 | 1.22 | 118748.0 |
| Jul 24, 2026 | 1.15 | 1.22 | 1.10 | 1.15 | 274596.0 |
| Jul 23, 2026 | 1.11 | 1.31 | 1.10 | 1.12 | 659326.0 |
| Jul 22, 2026 | 1.07 | 1.14 | 1.05 | 1.11 | 520384.0 |
| Jul 21, 2026 | 1.05 | 1.105 | 1.02 | 1.07 | 360936.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Compass Minerals International, Inc. | 24.50 |
| Lithium Corp. | 0.0465 |
| Volcan Holdings, Inc. | 0.0014 |
| China DongSheng International, Inc. | 0.0024 |
| North America Lithium & Gold Corp. | 0.0615 |
Price Related Metrics
| Price to Book Value | 0.9434 |
| Earnings Yield | -109.7% |
| Market Cap | 68.91M |