Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FEAM Historical Prices

5E Advanced Materials, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
4.91
Period low
0.9001
Period change
-59.18%
DateOpenHighLowCloseChangeVolume
Nov 5, 20262.292.291.841.89-18.53%816,648
Nov 4, 20262.332.362.252.32+3.57%168,695
Nov 3, 20262.202.332.142.24+0.90%265,676
Nov 2, 20262.292.382.162.22-4.72%217,807
Oct 30, 20262.432.432.232.33-8.98%354,123
Oct 29, 20262.452.662.412.56+2.81%391,972
Oct 28, 20262.512.542.422.49+0.00%159,912
Oct 27, 20262.442.562.402.49+4.62%379,330
Oct 26, 20262.312.422.222.38+3.93%240,117
Oct 23, 20262.312.352.242.29-0.87%177,469
Oct 22, 20262.602.692.272.31-14.44%626,341
Oct 21, 20262.592.802.572.70+5.06%398,028
Oct 20, 20262.602.742.502.57+0.00%435,314
Oct 19, 20262.922.992.532.57-12.29%580,970
Oct 16, 20263.183.302.832.93-7.28%538,453
Oct 15, 20263.003.272.883.16+3.27%766,197
Oct 14, 20263.333.332.953.06-6.71%709,720
Oct 13, 20263.323.433.013.28-1.80%772,383
Oct 12, 20263.793.853.253.34-8.24%545,194
Oct 9, 20263.264.043.263.64+9.97%2,081,187
Oct 8, 20263.103.653.103.31+6.43%1,601,104
Oct 7, 20263.953.953.003.11-17.29%1,820,122
Oct 6, 20263.974.093.743.76-4.08%829,681
Oct 5, 20263.884.073.633.92+1.03%1,184,482
Oct 2, 20263.343.923.253.88+20.12%2,232,396
Oct 1, 20263.483.493.073.23-4.15%661,983
Sep 30, 20263.103.503.053.37+10.49%1,043,822
Sep 29, 20262.733.252.733.05+9.32%856,257
Sep 28, 20262.752.852.642.79-0.36%268,114
Sep 25, 20262.772.872.652.80+0.90%404,556
Sep 24, 20262.612.852.612.77+5.11%319,850
Sep 23, 20262.922.942.562.64-10.20%829,478
Sep 22, 20262.473.002.472.94+18.55%1,813,363
Sep 21, 20262.472.512.292.48-0.80%618,177
Sep 18, 20261.932.511.902.50+21.36%3,036,644
Sep 17, 20261.772.161.752.06+17.05%3,841,576
Sep 16, 20261.281.771.271.76+39.68%2,642,931
Sep 15, 20261.301.361.231.26-5.26%537,545
Sep 14, 20261.401.411.331.33-7.64%201,062
Sep 11, 20261.501.501.421.44-4.00%147,133
Sep 10, 20261.501.531.461.50-0.66%148,068
Sep 9, 20261.541.571.501.51-1.95%141,289
Sep 8, 20261.541.611.511.54-1.28%106,709
Sep 4, 20261.581.601.551.56-1.27%101,246
Sep 3, 20261.601.651.551.58+1.28%91,263
Sep 2, 20261.511.601.511.56-2.50%121,844
Aug 31, 20261.601.621.571.60-1.84%150,380
Aug 28, 20261.701.721.601.63-4.12%166,912
Aug 27, 20261.751.761.661.70-3.41%221,617
Aug 26, 20261.741.791.701.76+0.57%243,429
Aug 25, 20261.681.841.681.75+5.42%649,363
Aug 24, 20261.661.681.601.66-0.60%167,299
Aug 21, 20261.571.721.541.67+7.05%273,001
Aug 20, 20261.601.601.481.56-2.50%395,162
Aug 19, 20261.651.691.581.60-1.84%403,910
Aug 18, 20261.661.661.591.63-2.40%248,797
Aug 17, 20261.631.731.591.67+3.73%474,690
Aug 14, 20261.591.771.581.61-0.62%529,439
Aug 13, 20261.741.741.581.62-7.95%358,375
Aug 12, 20261.891.901.711.76-4.35%573,608
Aug 11, 20261.931.951.681.84-6.12%1,722,299
Aug 10, 20261.952.391.861.96+30.67%12,661,924
Aug 7, 20261.782.111.441.50-13.79%4,227,943
Aug 6, 20261.361.771.321.74+27.94%630,327
Aug 5, 20261.321.371.261.36+3.03%113,834
Aug 4, 20261.191.341.191.32+10.92%237,489
Aug 3, 20261.121.211.121.19+8.18%65,954
Jul 31, 20261.131.191.071.10-0.90%117,065
Jul 30, 20261.081.131.061.11+5.71%61,118
Jul 29, 20261.121.121.051.05-6.25%59,354
Jul 28, 20261.201.221.091.12-8.20%98,615
Jul 27, 20261.131.281.131.22+6.09%118,748
Jul 24, 20261.151.221.101.15+2.68%274,596
Jul 23, 20261.111.311.101.12+0.90%659,326
Jul 22, 20261.071.141.051.11+3.74%520,385
Jul 21, 20261.051.101.021.07-1.83%360,936
Jul 20, 20261.101.110.90011.09-1.80%498,320
Jul 17, 20261.151.181.091.11-4.31%271,408
Jul 16, 20261.241.261.151.16-7.20%243,074
Jul 15, 20261.321.351.221.25-5.30%225,171
Jul 14, 20261.331.371.301.32+2.33%74,490
Jul 13, 20261.301.351.251.29-1.53%109,666
Jul 10, 20261.321.381.271.31-0.76%99,578
Jul 9, 20261.311.371.261.32+1.54%218,268
Jul 8, 20261.351.351.271.30-2.99%98,723
Jul 7, 20261.381.381.311.34-2.90%61,950
Jul 6, 20261.371.381.331.38+0.73%65,519
Jul 2, 20261.471.531.341.37-4.86%86,361
Jul 1, 20261.361.551.361.44+3.60%313,029
Jun 30, 20261.451.471.351.39-2.11%400,155
Jun 29, 20261.331.461.311.42+4.41%311,473
Jun 26, 20261.311.431.261.36+3.82%669,601
Jun 25, 20261.361.361.291.31-2.96%151,813
Jun 24, 20261.461.471.321.35-10.00%346,028
Jun 23, 20261.471.521.451.50-3.23%82,282
Jun 22, 20261.611.631.501.55-3.13%141,086
Jun 18, 20261.641.651.571.60-1.23%120,064
Jun 17, 20261.651.721.541.62+0.00%128,418
Jun 16, 20261.741.741.581.62-5.26%138,164
Jun 15, 20261.731.771.711.71+0.59%98,667
Jun 12, 20261.671.771.671.70+1.80%52,307
Jun 11, 20261.611.701.591.67+6.37%64,146
Jun 10, 20261.531.631.531.57+1.29%91,487
Jun 9, 20261.701.831.551.55-8.28%523,060
Jun 8, 20261.751.821.671.69-2.31%74,607
Jun 5, 20261.961.961.711.73-13.07%258,640
Jun 4, 20261.762.041.751.99+13.71%219,061
Jun 3, 20261.831.871.731.75-5.91%115,347
Jun 2, 20261.771.911.771.86+3.91%120,235
Jun 1, 20261.801.811.721.79-3.24%161,734
May 29, 20261.851.901.771.85+0.54%152,125
May 28, 20261.821.871.781.84-0.54%170,533
May 27, 20261.881.921.821.85-1.07%62,158
May 26, 20261.902.041.841.87-1.58%192,735
May 22, 20262.092.091.861.90-8.21%267,415
May 21, 20261.882.111.862.07+9.52%296,351
May 20, 20261.871.951.801.89+3.28%91,447
May 19, 20261.861.941.831.83-2.66%116,891
May 18, 20261.981.981.821.88-2.59%186,454
May 15, 20261.912.101.911.93-3.50%317,153
May 14, 20261.972.051.792.00+0.50%379,809
May 13, 20261.652.061.631.99+31.79%1,149,745
May 12, 20261.611.661.501.51-7.36%344,323
May 11, 20261.631.671.601.63+1.87%199,108
May 8, 20261.661.671.601.60-3.03%109,369
May 7, 20261.801.801.651.65-8.33%238,985
May 6, 20261.791.881.771.80+0.56%210,429
May 5, 20261.691.841.691.79+5.92%162,968
May 4, 20261.751.781.671.69-3.98%83,629
May 1, 20261.781.791.671.76-0.56%105,803
Apr 30, 20261.801.811.681.77-0.56%159,113
Apr 29, 20261.751.881.731.78+1.71%268,757
Apr 28, 20261.601.761.521.75+7.36%333,751
Apr 27, 20261.561.651.501.63+4.49%219,942
Apr 24, 20261.561.571.451.56+1.30%146,943
Apr 23, 20261.551.581.471.54+0.00%159,695
Apr 22, 20261.561.561.501.54-1.28%104,595
Apr 21, 20261.601.691.551.56-3.70%167,496
Apr 20, 20261.531.631.461.62+3.18%271,152
Apr 17, 20261.551.701.431.57-1.26%556,158
Apr 16, 20261.671.761.581.59-4.79%369,460
Apr 15, 20261.671.731.611.67+0.60%260,013
Apr 14, 20261.521.801.521.66+12.93%687,179
Apr 13, 20261.501.541.411.47-2.00%282,502
Apr 10, 20261.541.641.471.50-1.32%113,610
Apr 9, 20261.651.671.491.52-7.32%151,347
Apr 8, 20261.581.681.561.64+8.61%164,406
Apr 7, 20261.521.601.451.51+0.67%79,354
Apr 6, 20261.471.541.421.50+2.74%152,554
Apr 2, 20261.341.471.291.46+7.35%94,145
Apr 1, 20261.441.491.361.36-2.86%142,149
Mar 31, 20261.241.461.231.40+14.75%248,804
Mar 30, 20261.321.341.171.22-6.87%242,316
Mar 27, 20261.451.511.251.31-9.03%490,463
Mar 26, 20261.581.611.421.44-5.26%328,017
Mar 25, 20261.551.611.451.52+1.33%215,023
Mar 24, 20261.551.611.501.50-3.23%310,203
Mar 23, 20261.601.641.511.55-2.52%236,247
Mar 20, 20261.731.781.581.59-4.22%858,938
Mar 19, 20261.771.781.641.66-3.49%264,856
Mar 18, 20261.751.861.701.72-3.91%286,208
Mar 17, 20261.821.921.791.79-1.65%109,272
Mar 16, 20261.801.941.781.82+1.11%216,827
Mar 13, 20261.881.931.771.80-3.23%176,314
Mar 12, 20261.902.041.831.86-4.62%217,706
Mar 11, 20261.952.061.911.95+0.00%126,067
Mar 10, 20261.842.041.821.95+7.73%275,327
Mar 9, 20261.711.841.601.81+5.85%173,885
Mar 6, 20261.811.851.681.71-6.56%180,057
Mar 5, 20261.972.001.781.83-6.63%235,792
Mar 4, 20261.922.061.921.96+1.03%183,642
Mar 3, 20262.032.061.841.94-8.92%254,094
Mar 2, 20262.002.141.962.13+6.50%368,715
Feb 27, 20262.092.091.932.00-4.76%168,097
Feb 26, 20262.092.151.942.10+2.44%293,393
Feb 25, 20261.922.161.912.05+9.04%379,153
Feb 24, 20261.701.921.691.88+9.30%329,764
Feb 23, 20261.721.761.681.72+0.00%138,573
Feb 20, 20261.761.781.701.72-2.27%276,249
Feb 19, 20261.841.881.661.76-4.35%368,341
Feb 18, 20262.032.031.831.84-10.68%436,893
Feb 17, 20262.182.231.962.06-6.79%500,462
Feb 13, 20262.142.282.122.21+2.31%202,301
Feb 12, 20262.252.312.112.16-3.57%545,033
Feb 11, 20262.492.532.122.24-7.82%556,683
Feb 10, 20262.452.592.272.43-0.82%706,614
Feb 9, 20262.242.522.152.45+13.43%717,852
Feb 6, 20262.222.322.052.16-0.46%694,186
Feb 5, 20262.222.542.162.17-0.91%1,008,921
Feb 4, 20262.162.262.072.19+2.34%903,665
Feb 3, 20262.202.302.002.14-0.47%707,309
Feb 2, 20262.202.302.062.15+3.37%627,410
Jan 30, 20262.312.752.062.08-2.80%1,520,385
Jan 29, 20262.332.332.022.14-5.31%762,678
Jan 28, 20262.662.692.162.26-28.93%1,080,560
Jan 27, 20263.413.493.063.18-7.56%568,207
Jan 26, 20263.643.853.203.44-2.55%226,195
Jan 23, 20263.573.753.393.53-1.12%116,817
Jan 22, 20263.673.833.563.57+0.56%91,198
Jan 21, 20264.144.143.543.55-11.91%193,812
Jan 20, 20263.854.333.854.03+3.87%131,486
Jan 16, 20263.683.993.653.88+5.43%35,611
Jan 15, 20263.863.943.683.68-4.29%61,542
Jan 14, 20263.653.863.643.85+6.51%54,604
Jan 13, 20263.793.893.463.61-2.17%82,001
Jan 12, 20263.973.993.523.69-4.90%65,612
Jan 9, 20263.734.103.613.88+4.58%140,847
Jan 8, 20263.723.733.503.71-1.85%90,821
Jan 7, 20263.593.783.503.78+7.39%34,798
Jan 6, 20263.463.603.403.52+3.23%40,392
Jan 5, 20263.363.563.313.41-0.58%64,111
Jan 2, 20263.113.463.063.43+12.46%90,649
Dec 31, 20253.153.273.013.05-2.56%126,505
Dec 30, 20253.183.283.013.13+0.32%101,459
Dec 29, 20253.383.383.053.12-7.69%106,348
Dec 26, 20253.533.543.333.38-3.15%71,652
Dec 24, 20253.233.903.233.49+8.39%212,748
Dec 23, 20253.423.623.213.22-5.85%93,686
Dec 22, 20253.583.703.423.42-4.20%64,334
Dec 19, 20253.393.623.343.57+5.31%141,990
Dec 18, 20253.513.563.343.39-0.59%118,639
Dec 17, 20253.713.803.393.41-7.84%158,586
Dec 16, 20253.803.903.693.70-2.37%64,035
Dec 15, 20253.864.063.683.79-0.79%81,523
Dec 12, 20253.964.113.823.82-3.78%42,519
Dec 11, 20254.104.213.943.97-2.70%43,386
Dec 10, 20254.154.204.004.08-1.45%111,270
Dec 9, 20253.994.143.934.14+4.28%117,434
Dec 8, 20253.934.043.893.97+1.02%41,211
Dec 5, 20254.044.093.913.93-1.75%78,779
Dec 4, 20253.974.023.904.00+0.50%37,225
Dec 3, 20253.794.003.773.98+5.57%47,450
Dec 2, 20253.743.913.453.77+0.53%34,532
Dec 1, 20254.024.083.733.75-6.02%80,286
Nov 28, 20254.004.113.863.99+2.05%59,100
Nov 26, 20253.584.003.453.91+8.01%90,556
Nov 25, 20253.884.013.453.62-5.97%217,927
Nov 24, 20253.944.093.763.85-1.53%61,692
Nov 21, 20254.154.163.753.91+0.26%59,915
Nov 20, 20254.414.413.833.90-9.72%86,034
Nov 19, 20254.234.644.234.32+1.89%76,001
Nov 18, 20253.994.293.994.24+4.43%41,297
Nov 17, 20253.924.353.924.06+5.32%56,046
Nov 14, 20254.054.123.813.85-9.93%94,105
Nov 13, 20254.544.574.094.28-6.55%77,478
Nov 12, 20254.634.644.344.58-0.65%55,818
Nov 11, 20254.764.794.494.61-3.96%84,322
Nov 10, 20254.634.914.504.80+13.21%130,767
Nov 7, 20254.634.633.924.24-8.42%206,632
Nov 6, 20254.114.743.954.63+12.11%180,582

Daily open, high, low, close and volume for 5E Advanced Materials, Inc. Common Stock (FEAM). Showing 250 trading days. Unadjusted prices.