5E Advanced Materials, Inc. (FEAM)
1.33
-0.11
(-7.64%)
USD |
NASDAQ |
Sep 14, 16:00
1.33
0.00 (0.00%)
After-Hours: 20:00
5E Advanced Materials Price : 1.33 for Sept. 14, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.75 | 1.760 | 1.66 | 1.70 | 221617.0 |
| Aug 26, 2026 | 1.74 | 1.79 | 1.70 | 1.76 | 243429.0 |
| Aug 25, 2026 | 1.68 | 1.84 | 1.675 | 1.75 | 649363.0 |
| 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 |
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. | 24.05 |
| Lithium Corp. | 0.0525 |
| Volcan Holdings, Inc. | 0.0014 |
| China DongSheng International, Inc. | 0.0024 |
| North America Lithium & Gold Corp. | 0.0540 |
Price Related Metrics
| Price to Book Value | 0.7559 |
| Earnings Yield | -137.0% |
| Market Cap | 55.21M |