5E Advanced Materials (FEAM) Price: 3.88

5E Advanced Materials, Inc. (FEAM)

3.88 +0.65 (+20.12%) USD | NASDAQ | Oct 02, 16:00

3.90 +0.02 (+0.52%) Pre-Market: 08:16

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 02, 2026	3.34	3.92	3.25	3.88	2.232M
Oct 01, 2026	3.48	3.49	3.07	3.23	661983.0
Sep 30, 2026	3.095	3.50	3.05	3.37	1.044M
Sep 29, 2026	2.73	3.25	2.73	3.05	856257.0
Sep 28, 2026	2.75	2.85	2.64	2.79	268114.0
Sep 25, 2026	2.77	2.870	2.65	2.80	404556.0
Sep 24, 2026	2.61	2.85	2.61	2.775	319850.0
Sep 23, 2026	2.92	2.940	2.555	2.64	829478.0
Sep 22, 2026	2.47	3.00	2.47	2.94	1.813M
Sep 21, 2026	2.47	2.51	2.291	2.48	618177.0
Sep 18, 2026	1.93	2.51	1.90	2.50	3.037M
Sep 17, 2026	1.77	2.16	1.755	2.06	3.842M
Sep 16, 2026	1.28	1.775	1.27	1.76	2.643M
Sep 15, 2026	1.30	1.36	1.23	1.26	537545.0
Sep 14, 2026	1.40	1.405	1.33	1.33	201062.0
Sep 11, 2026	1.50	1.50	1.42	1.44	147133.0
Sep 10, 2026	1.50	1.53	1.46	1.50	148068.0
Sep 09, 2026	1.54	1.57	1.50	1.51	141288.0
Sep 08, 2026	1.54	1.61	1.510	1.54	106758.0
Sep 04, 2026	1.58	1.60	1.55	1.56	101245.0
Sep 03, 2026	1.60	1.65	1.55	1.58	91263.00
Sep 02, 2026	1.51	1.60	1.51	1.56	121844.0
Sep 01, 2026	1.59	1.59	1.50	1.50	214361.0
Aug 31, 2026	1.60	1.62	1.57	1.60	150380.0
Aug 28, 2026	1.70	1.72	1.60	1.63	166912.0

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).

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