Get the Stockscreener App
3.82
7.73%
-0.32
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 September 12, 2025, is $3.82.
- 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 1,375% to $3.82 now.
- The 52-week high stock price for FEAM is $24.84, representing a 550.26% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for FEAM is $2.82, indicating a -26.18% decrease from the current share price, occurred on March 12, 2025.
- The closing price of 5 E Advanced Materials Inc (FEAM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $4.14 | $3.80 | $0.34 | 40,816.0 | -7.73% |
| Sep 11, 2025 | $4.16 | $3.97 | $0.19 | 56,821.0 | +1.47% |
| Sep 10, 2025 | $4.25 | $4.06 | $0.19 | 102,974.0 | -2.39% |
| Sep 09, 2025 | $4.50 | $3.75 | $0.75 | 305,747.0 | +12.37% |
| Sep 08, 2025 | $3.75 | $3.40 | $0.3498 | 126,560.0 | +8.14% |
| Sep 05, 2025 | $3.54 | $3.35 | $0.1898 | 80,884.0 | +1.47% |
| Sep 04, 2025 | $3.58 | $3.36 | $0.2186 | 75,618.0 | -0.59% |
| Sep 03, 2025 | $3.68 | $3.38 | $0.3034 | 150,532.0 | -2.57% |
| Sep 02, 2025 | $3.75 | $3.30 | $0.45 | 179,259.0 | +0.57% |
| Aug 29, 2025 | $3.69 | $3.30 | $0.39 | 174,252.0 | -5.43% |
| Aug 28, 2025 | $3.73 | $3.46 | $0.27 | 291,402.0 | +7.60% |
| Aug 27, 2025 | $3.55 | $3.38 | $0.1699 | 125,246.0 | -4.20% |
| Aug 26, 2025 | $3.65 | $3.34 | $0.305 | 190,331.0 | +9.85% |
| Aug 25, 2025 | $3.59 | $3.25 | $0.345 | 152,132.0 | -6.88% |
| Aug 22, 2025 | $3.67 | $3.46 | $0.2173 | 399,089.0 | -23.63% |
| Aug 21, 2025 | $4.73 | $4.36 | $0.37 | 45,929.0 | +8.29% |
| Aug 20, 2025 | $4.71 | $4.22 | $0.49 | 19,488.0 | -5.80% |
| Aug 19, 2025 | $4.72 | $4.29 | $0.4277 | 18,314.0 | +3.94% |
| Aug 18, 2025 | $4.78 | $4.25 | $0.53 | 11,596.0 | -8.88% |
| Aug 15, 2025 | $4.96 | $4.65 | $0.31 | 13,538.0 | -0.21% |
| Aug 14, 2025 | $4.97 | $4.51 | $0.46 | 19,383.0 | +2.16% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $4.50 | $3.30 | $1.20 | 1,160,027.0 | +9.77% |
| 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% |
5 E Advanced Materials Inc Stock (FEAM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.29 | $29.21 | $22.08 | 238,545.5 | -31.55% |
| Nov, 2023 | $60.03 | $39.10 | $20.93 | 106,042.3 | -8.44% |
| Oct, 2023 | $77.05 | $50.14 | $26.91 | 103,233.3 | -0.44% |
| Sep, 2023 | $67.16 | $49.91 | $17.25 | 168,402.8 | -11.72% |
| Aug, 2023 | $86.71 | $57.73 | $28.98 | 82,067.0 | -27.07% |
| Jul, 2023 | $101.5 | $68.31 | $33.23 | 85,386.8 | +7.01% |
| Jun, 2023 | $105.8 | $60.84 | $44.96 | 248,214.9 | +15.49% |
| May, 2023 | $112.0 | $56.81 | $55.20 | 231,213.3 | -32.70% |
| Apr, 2023 | $142.1 | $86.48 | $55.66 | 239,959.8 | -22.14% |
| Mar, 2023 | $194.6 | $115.7 | $78.89 | 294,900.3 | -19.82% |
| Feb, 2023 | $227.7 | $154.1 | $73.60 | 121,743.1 | -31.37% |
| Jan, 2023 | $276.9 | $172.5 | $104.4 | 107,559.0 | +25.00% |
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):