Get the Stockscreener App
2.16
3.57%
-0.08
After Hours:
2.14
-0.02
-0.93%
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 February 12, 2026, is $2.16.
- 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 733.98% to $2.16 now.
- The 52-week high stock price for FEAM is $8.3237, representing a 285.36% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for FEAM is $2.00, indicating a -7.41% decrease from the current share price, occurred on February 03, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $2.31 | $2.11 | $0.195 | 538,204.0 | -3.57% |
| Feb 11, 2026 | $2.53 | $2.12 | $0.41 | 552,937.0 | -7.82% |
| Feb 10, 2026 | $2.59 | $2.27 | $0.32 | 706,170.0 | -0.82% |
| Feb 09, 2026 | $2.52 | $2.15 | $0.365 | 713,254.0 | +13.43% |
| Feb 06, 2026 | $2.32 | $2.05 | $0.27 | 686,945.0 | -0.46% |
| Feb 05, 2026 | $2.54 | $2.16 | $0.38 | 1,006,469.0 | -0.91% |
| Feb 04, 2026 | $2.26 | $2.07 | $0.1939 | 823,666.0 | +2.34% |
| Feb 03, 2026 | $2.30 | $2.00 | $0.30 | 690,822.0 | -0.47% |
| Feb 02, 2026 | $2.30 | $2.06 | $0.2391 | 626,795.0 | +3.37% |
| Jan 30, 2026 | $2.75 | $2.06 | $0.69 | 1,518,840.0 | -2.80% |
| Jan 29, 2026 | $2.33 | $2.02 | $0.31 | 755,014.0 | -5.31% |
| Jan 28, 2026 | $2.69 | $2.16 | $0.53 | 1,072,062.0 | -28.93% |
| Jan 27, 2026 | $3.49 | $3.06 | $0.425 | 496,890.0 | -7.56% |
| Jan 26, 2026 | $3.85 | $3.20 | $0.65 | 226,170.0 | -2.55% |
| Jan 23, 2026 | $3.75 | $3.39 | $0.3508 | 116,106.0 | -1.12% |
| Jan 22, 2026 | $3.83 | $3.56 | $0.272 | 91,198.0 | +0.56% |
| Jan 21, 2026 | $4.14 | $3.54 | $0.60 | 193,678.0 | -11.91% |
| Jan 20, 2026 | $4.33 | $3.85 | $0.48 | 131,103.0 | +3.87% |
| Jan 16, 2026 | $3.99 | $3.65 | $0.34 | 35,100.0 | +5.43% |
| Jan 15, 2026 | $3.94 | $3.68 | $0.26 | 61,542.0 | -4.29% |
| Jan 14, 2026 | $3.86 | $3.64 | $0.2189 | 54,485.0 | +6.51% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $2.59 | $2.00 | $0.59 | 6,883,466.0 | +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% |
2.84%
5.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):