Get the Stockscreener App
1.52
1.33%
0.02
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 March 25, 2026, is $1.52.
- 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 486.87% to $1.52 now.
- The 52-week high stock price for FEAM is $7.50, representing a 393.42% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for FEAM is $1.45, indicating a -4.61% decrease from the current share price, occurred on March 25, 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $1.61 | $1.45 | $0.16 | 215,016.0 | +1.33% |
| Mar 24, 2026 | $1.61 | $1.50 | $0.11 | 309,888.0 | -3.23% |
| Mar 23, 2026 | $1.64 | $1.51 | $0.13 | 236,247.0 | -2.52% |
| Mar 20, 2026 | $1.78 | $1.58 | $0.195 | 857,803.0 | -4.22% |
| Mar 19, 2026 | $1.78 | $1.64 | $0.15 | 264,789.0 | -3.49% |
| Mar 18, 2026 | $1.86 | $1.70 | $0.165 | 283,630.0 | -3.91% |
| Mar 17, 2026 | $1.92 | $1.79 | $0.13 | 104,212.0 | -1.65% |
| Mar 16, 2026 | $1.94 | $1.78 | $0.1592 | 216,827.0 | +1.11% |
| Mar 13, 2026 | $1.93 | $1.77 | $0.16 | 173,564.0 | -3.23% |
| Mar 12, 2026 | $2.04 | $1.83 | $0.21 | 216,677.0 | -4.62% |
| Mar 11, 2026 | $2.06 | $1.91 | $0.15 | 125,962.0 | +0.00% |
| Mar 10, 2026 | $2.04 | $1.82 | $0.22 | 271,940.0 | +7.73% |
| Mar 09, 2026 | $1.84 | $1.60 | $0.24 | 170,405.0 | +5.85% |
| Mar 06, 2026 | $1.85 | $1.68 | $0.1687 | 178,205.0 | -6.56% |
| Mar 05, 2026 | $2.00 | $1.78 | $0.22 | 235,636.0 | -6.63% |
| Mar 04, 2026 | $2.06 | $1.92 | $0.1441 | 181,366.0 | +1.03% |
| Mar 03, 2026 | $2.06 | $1.84 | $0.22 | 254,094.0 | -8.92% |
| Mar 02, 2026 | $2.14 | $1.96 | $0.18 | 368,497.0 | +6.50% |
| Feb 27, 2026 | $2.09 | $1.93 | $0.165 | 167,359.0 | -4.76% |
| Feb 26, 2026 | $2.15 | $1.94 | $0.21 | 288,137.0 | +2.44% |
| Feb 25, 2026 | $2.16 | $1.91 | $0.25 | 376,061.0 | +9.04% |
| Feb 24, 2026 | $1.92 | $1.69 | $0.23 | 327,307.0 | +9.30% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $2.14 | $1.45 | $0.69 | 4,879,774.0 | -24.00% |
| 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% |
4.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):