5E Advanced Materials Inc... (FEAM)
NASDAQ: FEAM
· Real-Time Price · USD
3.60
0.35 (10.77%)
At close: Aug 26, 2025, 3:59 PM
3.40
-5.56%
Pre-market: Aug 27, 2025, 08:42 AM EDT
FEAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 3.40 | 3.65 | 3.34 | 3.57 | 3.57 | 9.85% | 189,435 |
| Aug 25, 2025 | 3.40 | 3.59 | 3.25 | 3.25 | 3.25 | -6.88% | 152,400 |
| Aug 22, 2025 | 3.58 | 3.67 | 3.46 | 3.49 | 3.49 | -23.63% | 400,900 |
| Aug 21, 2025 | 4.36 | 4.73 | 4.36 | 4.57 | 4.57 | 8.29% | 56,800 |
| Aug 20, 2025 | 4.36 | 4.71 | 4.22 | 4.22 | 4.22 | -5.80% | 19,508 |
| Aug 19, 2025 | 4.29 | 4.72 | 4.29 | 4.48 | 4.48 | 3.94% | 18,314 |
| Aug 18, 2025 | 4.78 | 4.78 | 4.25 | 4.31 | 4.31 | -8.88% | 11,600 |
| Aug 15, 2025 | 4.69 | 4.96 | 4.65 | 4.73 | 4.73 | -0.21% | 13,541 |
| Aug 14, 2025 | 4.67 | 4.97 | 4.51 | 4.74 | 4.74 | 2.16% | 19,483 |
| Aug 13, 2025 | 4.75 | 4.87 | 4.55 | 4.64 | 4.64 | -5.50% | 18,229 |
| Aug 12, 2025 | 4.98 | 5.00 | 4.73 | 4.91 | 4.91 | -5.58% | 49,899 |
| Aug 11, 2025 | 3.95 | 5.39 | 3.95 | 5.20 | 5.20 | 37.93% | 217,832 |
| Aug 8, 2025 | 3.54 | 4.00 | 3.54 | 3.77 | 3.77 | 10.88% | 17,404 |
| Aug 7, 2025 | 3.39 | 3.54 | 3.33 | 3.40 | 3.40 | 0.89% | 11,500 |
| Aug 6, 2025 | 3.29 | 3.54 | 3.20 | 3.37 | 3.37 | -0.59% | 6,133 |
| Aug 5, 2025 | 3.27 | 3.53 | 3.23 | 3.39 | 3.39 | 5.94% | 54,400 |
| Aug 4, 2025 | 3.14 | 3.33 | 3.05 | 3.20 | 3.20 | 4.92% | 19,800 |
| Aug 1, 2025 | 3.41 | 3.49 | 3.00 | 3.05 | 3.05 | -16.21% | 78,000 |
| Jul 31, 2025 | 3.80 | 3.95 | 3.57 | 3.64 | 3.64 | -4.46% | 57,117 |
| Jul 30, 2025 | 4.15 | 4.35 | 3.55 | 3.81 | 3.81 | -4.99% | 80,563 |