5E Advanced Materials, Inc. - Common Stock (FEAM)
3.4400
+0.0500 (1.47%)
NASDAQ · Last Trade: Sep 6th, 2:53 PM EDT
Historical Prices For 5E Advanced Materials, Inc. - Common Stock (FEAM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 3.46 | 3.54 | 3.35 | 3.44 | 80,885 | 3.44 |
| 9/04/2025 | 3.49 | 3.58 | 3.36 | 3.39 | 75,618 | 3.39 |
| 9/03/2025 | 3.50 | 3.68 | 3.38 | 3.41 | 150,562 | 3.41 |
| 9/02/2025 | 3.55 | 3.75 | 3.30 | 3.50 | 179,259 | 3.50 |
| 8/29/2025 | 3.68 | 3.69 | 3.30 | 3.48 | 174,260 | 3.48 |
| 8/28/2025 | 3.55 | 3.73 | 3.46 | 3.68 | 292,436 | 3.68 |
| 8/27/2025 | 3.45 | 3.55 | 3.38 | 3.42 | 130,629 | 3.42 |
| 8/26/2025 | 3.40 | 3.65 | 3.34 | 3.57 | 197,952 | 3.57 |
| 8/25/2025 | 3.40 | 3.59 | 3.25 | 3.25 | 152,366 | 3.25 |
| 8/22/2025 | 3.58 | 3.67 | 3.46 | 3.49 | 400,877 | 3.49 |
| 8/21/2025 | 4.36 | 4.73 | 4.36 | 4.57 | 49,441 | 4.57 |
| 8/20/2025 | 4.36 | 4.71 | 4.22 | 4.22 | 19,508 | 4.22 |
| 8/19/2025 | 4.29 | 4.72 | 4.29 | 4.48 | 18,314 | 4.48 |
| 8/18/2025 | 4.78 | 4.78 | 4.25 | 4.31 | 11,596 | 4.31 |
| 8/15/2025 | 4.69 | 4.96 | 4.65 | 4.73 | 13,541 | 4.73 |
| 8/14/2025 | 4.67 | 4.97 | 4.51 | 4.74 | 19,385 | 4.74 |
| 8/13/2025 | 4.75 | 4.87 | 4.55 | 4.64 | 18,120 | 4.64 |
| 8/12/2025 | 4.98 | 5.00 | 4.73 | 4.91 | 49,749 | 4.91 |
| 8/11/2025 | 3.95 | 5.39 | 3.95 | 5.20 | 217,540 | 5.20 |
| 8/08/2025 | 3.54 | 4.00 | 3.54 | 3.77 | 17,404 | 3.77 |
| 8/07/2025 | 3.39 | 3.54 | 3.33 | 3.40 | 11,492 | 3.40 |
| 8/06/2025 | 3.29 | 3.54 | 3.20 | 3.37 | 6,133 | 3.37 |
| 8/05/2025 | 3.27 | 3.52 | 3.23 | 3.39 | 54,370 | 3.39 |
| 8/04/2025 | 3.14 | 3.33 | 3.05 | 3.20 | 19,772 | 3.20 |
| 8/01/2025 | 3.41 | 3.49 | 3.00 | 3.05 | 77,989 | 3.05 |
| 7/31/2025 | 3.80 | 3.95 | 3.57 | 3.64 | 55,825 | 3.64 |
| 7/30/2025 | 4.15 | 4.35 | 3.55 | 3.81 | 80,563 | 3.81 |
| 7/29/2025 | 4.11 | 4.13 | 4.00 | 4.01 | 9,568 | 4.01 |
| 7/28/2025 | 4.25 | 4.30 | 4.00 | 4.11 | 12,816 | 4.11 |
| 7/25/2025 | 4.80 | 4.81 | 3.81 | 4.22 | 62,867 | 4.22 |
| 7/24/2025 | 3.82 | 5.15 | 3.82 | 4.74 | 166,242 | 4.74 |
| 7/23/2025 | 3.87 | 3.87 | 3.71 | 3.75 | 8,638 | 3.75 |
| 7/22/2025 | 3.84 | 3.89 | 3.77 | 3.87 | 14,710 | 3.87 |
| 7/21/2025 | 3.81 | 3.86 | 3.59 | 3.74 | 22,881 | 3.74 |
| 7/18/2025 | 3.46 | 3.80 | 3.46 | 3.58 | 27,611 | 3.58 |
| 7/17/2025 | 3.47 | 3.55 | 3.47 | 3.47 | 16,038 | 3.47 |
| 7/16/2025 | 3.55 | 3.55 | 3.41 | 3.45 | 12,073 | 3.45 |
| 7/15/2025 | 3.54 | 3.60 | 3.50 | 3.55 | 11,556 | 3.55 |
| 7/14/2025 | 3.55 | 3.55 | 3.44 | 3.53 | 8,771 | 3.53 |
| 7/11/2025 | 3.41 | 3.63 | 3.41 | 3.55 | 11,092 | 3.55 |
| 7/10/2025 | 3.70 | 3.70 | 3.41 | 3.45 | 16,456 | 3.45 |
| 7/09/2025 | 3.60 | 3.75 | 3.53 | 3.68 | 8,153 | 3.68 |
| 7/08/2025 | 3.70 | 3.70 | 3.42 | 3.50 | 11,708 | 3.50 |
| 7/07/2025 | 3.73 | 3.80 | 3.60 | 3.69 | 14,293 | 3.69 |
| 7/03/2025 | 3.50 | 3.74 | 3.45 | 3.68 | 6,822 | 3.68 |
| 7/02/2025 | 3.60 | 3.60 | 3.45 | 3.50 | 9,499 | 3.50 |
| 7/01/2025 | 3.55 | 3.56 | 3.51 | 3.55 | 7,817 | 3.55 |
| 6/30/2025 | 3.70 | 3.70 | 3.41 | 3.52 | 35,680 | 3.52 |
| 6/27/2025 | 3.47 | 3.82 | 3.43 | 3.82 | 33,932 | 3.82 |
| 6/26/2025 | 3.42 | 3.70 | 3.41 | 3.51 | 38,328 | 3.51 |
| 6/25/2025 | 3.60 | 3.85 | 3.41 | 3.57 | 12,598 | 3.57 |
| 6/24/2025 | 3.63 | 3.78 | 3.60 | 3.60 | 10,452 | 3.60 |
| 6/23/2025 | 3.47 | 3.64 | 3.47 | 3.57 | 5,785 | 3.57 |
| 6/20/2025 | 3.56 | 3.63 | 3.35 | 3.47 | 19,833 | 3.47 |
| 6/18/2025 | 3.55 | 3.77 | 3.52 | 3.73 | 12,659 | 3.73 |
| 6/17/2025 | 3.90 | 3.90 | 3.55 | 3.80 | 17,204 | 3.80 |
| 6/16/2025 | 3.74 | 4.00 | 3.74 | 4.00 | 5,595 | 4.00 |
| 6/13/2025 | 3.83 | 4.04 | 3.83 | 4.04 | 3,029 | 4.04 |
| 6/12/2025 | 4.15 | 4.20 | 4.00 | 4.04 | 18,755 | 4.04 |
| 6/11/2025 | 4.30 | 4.30 | 4.02 | 4.27 | 12,733 | 4.27 |
| 6/10/2025 | 4.06 | 4.40 | 4.00 | 4.40 | 6,250 | 4.40 |
| 6/09/2025 | 4.35 | 4.35 | 4.00 | 4.28 | 9,050 | 4.28 |
| 6/06/2025 | 4.23 | 4.30 | 4.06 | 4.30 | 7,410 | 4.30 |