5E Advanced Materials Inc... (FEAM)
NASDAQ: FEAM
· Real-Time Price · USD
4.70
-0.04 (-0.84%)
At close: Aug 15, 2025, 3:55 PM
4.44
-5.43%
After-hours: Aug 15, 2025, 06:18 PM EDT
FEAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.69 | 4.96 | 4.65 | 4.73 | n/a | -0.21% | 13,538 |
| 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 |
| Jul 29, 2025 | 4.11 | 4.13 | 4.00 | 4.01 | 4.01 | -2.43% | 9,704 |
| Jul 28, 2025 | 4.25 | 4.30 | 4.00 | 4.11 | 4.11 | -2.61% | 12,821 |
| Jul 25, 2025 | 4.80 | 4.81 | 3.81 | 4.22 | 4.22 | -10.97% | 62,867 |
| Jul 24, 2025 | 3.82 | 5.15 | 3.82 | 4.74 | 4.74 | 26.40% | 166,242 |
| Jul 23, 2025 | 3.87 | 3.87 | 3.71 | 3.75 | 3.75 | -3.10% | 8,639 |
| Jul 22, 2025 | 3.84 | 3.89 | 3.78 | 3.87 | 3.87 | 3.48% | 14,710 |
| Jul 21, 2025 | 3.81 | 3.86 | 3.59 | 3.74 | 3.74 | 4.47% | 22,900 |