Get the Stockscreener App
3.13
2.29%
0.07
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 October 15, 2026, is $3.13.
- 5 E Advanced Materials Inc all-time high stock price is $637.33, occurred on June 06, 2022.
- The lowest 5 E Advanced Materials Inc stock price recorded was $0.9001 on July 20, 2026. Since then, 5 E Advanced Materials Inc's stock price has risen over 247.74% to $3.13 now.
- The 52-week high stock price for FEAM is $7.46, representing a 138.34% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for FEAM is $0.9001, indicating a -71.24% 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 $14.54. The stock closed the year at $3.05, a loss of over -79.02% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $3.27 | $2.88 | $0.385 | 722,048.0 | +2.61% |
| Oct 14, 2026 | $3.33 | $2.95 | $0.38 | 709,720.0 | -6.71% |
| Oct 13, 2026 | $3.43 | $3.01 | $0.42 | 772,383.0 | -1.80% |
| Oct 12, 2026 | $3.85 | $3.25 | $0.60 | 545,194.0 | -8.24% |
| Oct 09, 2026 | $4.04 | $3.26 | $0.78 | 2,081,187.0 | +9.97% |
| Oct 08, 2026 | $3.65 | $3.10 | $0.55 | 1,601,104.0 | +6.43% |
| Oct 07, 2026 | $3.95 | $3.00 | $0.95 | 1,820,129.0 | -17.29% |
| Oct 06, 2026 | $4.09 | $3.74 | $0.355 | 829,681.0 | -4.08% |
| Oct 05, 2026 | $4.07 | $3.63 | $0.44 | 1,184,482.0 | +1.03% |
| Oct 02, 2026 | $3.92 | $3.25 | $0.67 | 2,232,496.0 | +20.12% |
| Oct 01, 2026 | $3.49 | $3.07 | $0.42 | 661,983.0 | -4.15% |
| Sep 30, 2026 | $3.50 | $3.05 | $0.45 | 1,043,822.0 | +10.49% |
| Sep 29, 2026 | $3.25 | $2.73 | $0.52 | 854,892.0 | +9.32% |
| Sep 28, 2026 | $2.85 | $2.64 | $0.21 | 268,114.0 | -0.36% |
| Sep 25, 2026 | $2.87 | $2.65 | $0.2202 | 404,556.0 | +0.90% |
| Sep 24, 2026 | $2.85 | $2.61 | $0.24 | 319,348.0 | +5.11% |
| Sep 23, 2026 | $2.94 | $2.56 | $0.3849 | 829,478.0 | -10.20% |
| Sep 22, 2026 | $3.00 | $2.47 | $0.53 | 1,813,363.0 | +18.55% |
| Sep 21, 2026 | $2.51 | $2.29 | $0.2191 | 614,599.0 | -0.80% |
| Sep 18, 2026 | $2.51 | $1.90 | $0.61 | 3,013,813.0 | +21.36% |
| Sep 17, 2026 | $2.16 | $1.75 | $0.405 | 3,738,860.0 | +17.05% |
| Sep 16, 2026 | $1.77 | $1.27 | $0.505 | 2,602,727.0 | +39.68% |
| Sep 15, 2026 | $1.36 | $1.23 | $0.13 | 537,376.0 | -5.26% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $4.09 | $2.88 | $1.21 | 13,160,407.0 | -6.82% |
| Sep, 2026 | $3.50 | $1.23 | $2.27 | 17,310,176.0 | +110.62% |
| Aug, 2026 | $2.39 | $1.12 | $1.27 | 23,871,581.0 | +45.45% |
| 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 | 461,365.0 | -48.71% |
| Jan, 2025 | $17.71 | $7.82 | $9.89 | 195,894.0 | -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 | 188,532.0 | +121.24% |
| Nov, 2024 | $12.88 | $9.45 | $3.43 | 56,357.0 | -7.76% |
| Oct, 2024 | $18.40 | $9.92 | $8.48 | 142,074.0 | -9.26% |
| Sep, 2024 | $17.25 | $9.29 | $7.96 | 85,440.0 | -24.89% |
| Aug, 2024 | $23.23 | $14.40 | $8.83 | 82,636.0 | -27.38% |
| Jul, 2024 | $31.51 | $21.90 | $9.61 | 106,868.0 | -18.18% |
| Jun, 2024 | $37.03 | $26.22 | $10.81 | 296,182.0 | -15.97% |
| May, 2024 | $45.88 | $25.99 | $19.89 | 167,687.0 | +25.22% |
| Apr, 2024 | $38.18 | $24.84 | $13.34 | 161,809.0 | -14.18% |
| Mar, 2024 | $43.01 | $26.91 | $16.10 | 190,668.0 | -25.97% |
| Feb, 2024 | $57.04 | $23.69 | $33.35 | 154,038.0 | +27.46% |
| Jan, 2024 | $37.49 | $25.53 | $11.96 | 146,204.0 | +0.71% |
1.99%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):