Get the Stockscreener App
1.61
0.62%
-0.01
5 E Advanced Materials Inc Stock (FEAM) Price History
The historical daily chart and data for 5 E Advanced Materials Inc stock (FEAM), show that the latest closing stock price as of August 14, 2026, is $1.61.
- 5 E Advanced Materials Inc all-time high stock price is $57.04, occurred on February 27, 2024.
- The lowest 5 E Advanced Materials Inc stock price recorded was $0.259 on February 12, 2025. Since then, 5 E Advanced Materials Inc's stock price has risen over 521.62% to $1.61 now.
- The 52-week high stock price for FEAM is $7.50, representing a 365.84% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for FEAM is $0.9001, indicating a -44.09% decrease from the current share price, occurred on July 20, 2026.
- The closing price of 5 E Advanced Materials Inc (FEAM) stock in the beginning of 2025 was $26.60. The stock closed the year at $7.88, a loss of over -70.38% for the year.
The table below shows more information about FEAM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $1.77 | $1.58 | $0.19 | 523,294.0 | -0.62% |
| Aug 13, 2026 | $1.74 | $1.58 | $0.16 | 349,590.0 | -7.95% |
| Aug 12, 2026 | $1.90 | $1.71 | $0.1876 | 565,934.0 | -4.35% |
| Aug 11, 2026 | $1.95 | $1.68 | $0.265 | 1,708,763.0 | -6.12% |
| Aug 10, 2026 | $2.39 | $1.86 | $0.53 | 12,609,079.0 | +30.67% |
| Aug 07, 2026 | $2.11 | $1.44 | $0.67 | 3,689,819.0 | -13.79% |
| Aug 06, 2026 | $1.77 | $1.32 | $0.45 | 623,439.0 | +27.94% |
| Aug 05, 2026 | $1.37 | $1.26 | $0.11 | 113,777.0 | +3.03% |
| Aug 04, 2026 | $1.34 | $1.19 | $0.15 | 237,483.0 | +10.92% |
| Aug 03, 2026 | $1.21 | $1.12 | $0.085 | 65,673.0 | +8.18% |
| Jul 31, 2026 | $1.19 | $1.07 | $0.12 | 117,064.0 | -0.90% |
| Jul 30, 2026 | $1.13 | $1.06 | $0.065 | 60,890.0 | +5.71% |
| Jul 29, 2026 | $1.12 | $1.05 | $0.07 | 59,341.0 | -6.25% |
| Jul 28, 2026 | $1.22 | $1.09 | $0.13 | 98,614.0 | -8.20% |
| Jul 27, 2026 | $1.28 | $1.13 | $0.15 | 118,712.0 | +6.09% |
| Jul 24, 2026 | $1.22 | $1.10 | $0.12 | 274,424.0 | +2.68% |
| Jul 23, 2026 | $1.31 | $1.10 | $0.21 | 659,231.0 | +0.90% |
| Jul 22, 2026 | $1.14 | $1.05 | $0.09 | 520,246.0 | +3.74% |
| Jul 21, 2026 | $1.10 | $1.02 | $0.085 | 360,934.0 | -1.83% |
| Jul 20, 2026 | $1.11 | $0.9001 | $0.2099 | 498,291.0 | -1.80% |
| Jul 17, 2026 | $1.18 | $1.09 | $0.085 | 270,931.0 | -4.31% |
| Jul 16, 2026 | $1.26 | $1.15 | $0.11 | 242,920.0 | -7.20% |
5 E Advanced Materials Inc Stock (FEAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 5 E Advanced Materials Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FEAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 5 E Advanced Materials Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
5 E Advanced Materials Inc Stock (FEAM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $2.39 | $1.12 | $1.27 | 21,010,145.0 | +46.36% |
| Jul, 2026 | $1.55 | $0.9001 | $0.6499 | 4,631,357.0 | -20.86% |
| Jun, 2026 | $2.04 | $1.26 | $0.7749 | 4,254,644.0 | -24.86% |
| May, 2026 | $2.11 | $1.50 | $0.61 | 4,756,302.0 | +4.52% |
| Apr, 2026 | $1.88 | $1.29 | $0.5899 | 4,867,041.0 | +26.43% |
| Mar, 2026 | $2.14 | $1.17 | $0.97 | 5,968,582.0 | -30.00% |
| Feb, 2026 | $2.59 | $1.66 | $0.93 | 9,406,354.0 | -3.85% |
| Jan, 2026 | $4.33 | $2.02 | $2.31 | 5,354,742.0 | -31.80% |
5 E Advanced Materials Inc Stock (FEAM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.21 | $3.01 | $1.20 | 1,836,118.0 | -21.55% |
| Nov, 2025 | $4.91 | $3.45 | $1.46 | 1,875,949.0 | -16.00% |
| Oct, 2025 | $7.50 | $3.31 | $4.19 | 7,373,062.0 | +36.10% |
| Sep, 2025 | $4.50 | $3.30 | $1.20 | 1,934,477.0 | +0.29% |
| Aug, 2025 | $5.39 | $3.00 | $2.39 | 1,850,115.0 | -4.40% |
| Jul, 2025 | $5.15 | $3.41 | $1.74 | 507,585.0 | +3.41% |
| Jun, 2025 | $4.41 | $3.35 | $1.06 | 277,293.0 | -20.00% |
| May, 2025 | $5.30 | $3.91 | $1.39 | 297,475.0 | -0.90% |
| Apr, 2025 | $5.22 | $3.14 | $2.08 | 286,967.0 | +15.93% |
| Mar, 2025 | $5.89 | $2.82 | $3.07 | 1,235,746.0 | -17.81% |
| Feb, 2025 | $10.74 | $3.60 | $7.14 | 461,365.3 | -48.71% |
| Jan, 2025 | $17.71 | $7.82 | $9.89 | 195,894.7 | -38.28% |
5 E Advanced Materials Inc Stock (FEAM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.84 | $8.75 | $16.09 | 188,531.2 | +121.24% |
| Nov, 2024 | $12.88 | $9.45 | $3.43 | 56,356.2 | -7.76% |
| Oct, 2024 | $18.40 | $9.92 | $8.48 | 142,073.9 | -9.26% |
| Sep, 2024 | $17.25 | $9.29 | $7.96 | 85,438.4 | -24.89% |
| Aug, 2024 | $23.23 | $14.40 | $8.83 | 82,636.4 | -27.38% |
| Jul, 2024 | $31.51 | $21.90 | $9.61 | 106,869.4 | -18.18% |
| Jun, 2024 | $37.03 | $26.22 | $10.81 | 296,183.2 | -15.97% |
| May, 2024 | $45.89 | $25.99 | $19.90 | 167,686.9 | +25.22% |
| Apr, 2024 | $38.18 | $24.84 | $13.34 | 161,807.8 | -14.18% |
| Mar, 2024 | $43.01 | $26.91 | $16.10 | 190,668.6 | -25.97% |
| Feb, 2024 | $57.04 | $23.69 | $33.35 | 154,036.3 | +27.46% |
| Jan, 2024 | $37.49 | $25.53 | $11.96 | 146,203.0 | +0.71% |
0.80%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):