5E Advanced Materials Inc... (FEAM)
4.49
0.19 (4.42%)
At close: Feb 21, 2025, 3:16 PM
FEAM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.25 | 4.50 | 3.61 | 4.29 | -0.15 | -3.38% | 40,086 |
| Feb 19, 2025 | 5.01 | 5.11 | 3.60 | 4.44 | -0.58 | -11.55% | 86,441 |
| Feb 18, 2025 | 6.25 | 6.45 | 4.65 | 5.02 | -1.19 | -19.16% | 63,033 |
| Feb 14, 2025 | 6.81 | 8.32 | 6.21 | 6.21 | -0.69 | -10.00% | 12,904 |
| Feb 13, 2025 | 6.83 | 7.53 | 6.52 | 6.90 | 0.67 | 10.75% | 13,445 |
| Feb 12, 2025 | 6.90 | 6.90 | 5.96 | 6.23 | -1.03 | -14.19% | 12,691 |
| Feb 11, 2025 | 7.82 | 8.16 | 6.94 | 7.26 | -0.37 | -4.85% | 8,136 |
| Feb 10, 2025 | 7.99 | 8.39 | 7.47 | 7.63 | -0.23 | -2.93% | 5,613 |
| Feb 7, 2025 | 8.28 | 8.62 | 7.82 | 7.86 | -0.88 | -10.07% | 7,726 |
| Feb 6, 2025 | 8.14 | 10.74 | 7.94 | 8.74 | 0.60 | 7.37% | 42,009 |
| Feb 5, 2025 | 8.28 | 8.80 | 7.94 | 8.14 | -0.26 | -3.10% | 2,987 |
| Feb 4, 2025 | 8.28 | 8.74 | 8.28 | 8.40 | 0.05 | 0.60% | 4,135 |
| Feb 3, 2025 | 8.67 | 8.97 | 7.99 | 8.35 | -0.74 | -8.14% | 4,978 |
| Jan 31, 2025 | 9.66 | 9.66 | 8.77 | 9.09 | -0.11 | -1.20% | 3,166 |
| Jan 30, 2025 | 9.43 | 9.72 | 8.40 | 9.20 | 0.05 | 0.55% | 5,910 |
| Jan 29, 2025 | 10.00 | 10.01 | 7.82 | 9.15 | -0.86 | -8.59% | 11,205 |
| Jan 28, 2025 | 10.93 | 10.93 | 9.31 | 10.01 | -0.57 | -5.39% | 5,396 |
| Jan 27, 2025 | 10.65 | 10.88 | 10.11 | 10.58 | 0.34 | 3.32% | 3,252 |
| Jan 24, 2025 | 10.93 | 10.93 | 10.12 | 10.24 | -0.69 | -6.31% | 3,592 |
| Jan 23, 2025 | 10.33 | 11.50 | 10.33 | 10.93 | 0.35 | 3.31% | 3,657 |
| Jan 22, 2025 | 11.50 | 12.19 | 10.58 | 10.58 | -1.84 | -14.81% | 6,964 |
| Jan 21, 2025 | 11.94 | 12.65 | 10.35 | 12.42 | 1.54 | 14.15% | 3,779 |
| Jan 17, 2025 | 11.27 | 12.41 | 10.34 | 10.88 | -0.48 | -4.23% | 6,924 |
| Jan 16, 2025 | 12.07 | 12.65 | 11.04 | 11.36 | -1.08 | -8.68% | 4,905 |
| Jan 15, 2025 | 12.83 | 12.88 | 10.79 | 12.44 | -0.19 | -1.50% | 6,486 |
| Jan 14, 2025 | 12.72 | 17.25 | 11.76 | 12.63 | -0.49 | -3.73% | 25,444 |
| Jan 13, 2025 | 13.36 | 14.91 | 12.65 | 13.12 | 0.10 | 0.77% | 8,925 |
| Jan 10, 2025 | 14.03 | 14.95 | 12.74 | 13.02 | -1.01 | -7.20% | 5,562 |
| Jan 8, 2025 | 15.30 | 15.60 | 13.80 | 14.03 | -1.75 | -11.09% | 18,948 |
| Jan 7, 2025 | 15.64 | 16.11 | 14.95 | 15.78 | -0.09 | -0.57% | 18,611 |
| Jan 6, 2025 | 15.18 | 16.10 | 14.95 | 15.87 | 0.02 | 0.13% | 18,897 |
| Jan 3, 2025 | 14.72 | 17.71 | 14.72 | 15.85 | 1.31 | 9.01% | 22,877 |
| Jan 2, 2025 | 15.14 | 16.79 | 13.34 | 14.54 | -0.18 | -1.22% | 16,992 |
| Dec 31, 2024 | 20.24 | 20.24 | 14.28 | 14.72 | -8.28 | -36.00% | 41,134 |
| Dec 30, 2024 | 15.64 | 24.84 | 14.20 | 23.00 | 7.82 | 51.52% | 85,644 |
| Dec 27, 2024 | 11.27 | 16.56 | 10.61 | 15.18 | 3.91 | 34.69% | 32,357 |
| Dec 26, 2024 | 11.34 | 13.80 | 10.12 | 11.27 | 1.26 | 12.59% | 20,733 |
| Dec 24, 2024 | 10.70 | 11.27 | 10.01 | 10.01 | -0.14 | -1.38% | 1,297 |
| Dec 23, 2024 | 11.48 | 11.50 | 9.89 | 10.15 | -0.66 | -6.11% | 3,919 |
| Dec 20, 2024 | 10.58 | 11.50 | 10.58 | 10.81 | 0.38 | 3.64% | 2,404 |
| Dec 19, 2024 | 11.50 | 11.73 | 10.43 | 10.43 | -0.72 | -6.46% | 3,927 |
| Dec 18, 2024 | 10.24 | 11.73 | 9.66 | 11.15 | 1.26 | 12.74% | 10,200 |
| Dec 17, 2024 | 10.12 | 10.58 | 9.43 | 9.89 | 0.00 | 0.00% | 1,943 |
| Dec 16, 2024 | 10.38 | 11.14 | 9.23 | 9.89 | 0.00 | 0.00% | 5,971 |
| Dec 13, 2024 | 9.89 | 11.73 | 9.89 | 9.89 | 0.18 | 1.85% | 2,058 |
| Dec 12, 2024 | 10.12 | 10.41 | 9.37 | 9.71 | -0.41 | -4.05% | 1,429 |
| Dec 11, 2024 | 10.35 | 11.56 | 9.20 | 10.12 | -0.23 | -2.22% | 3,921 |
| Dec 10, 2024 | 10.12 | 10.58 | 9.30 | 10.35 | 0.23 | 2.27% | 1,992 |
| Dec 9, 2024 | 9.66 | 10.35 | 8.75 | 10.12 | 0.28 | 2.85% | 3,469 |
| Dec 6, 2024 | 10.35 | 10.93 | 9.64 | 9.84 | 0.18 | 1.86% | 2,332 |