5E Advanced Materials Inc (FEAM) Historical Stock Data
4.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEAM is up 1.70% a day on average. There have been 17 days where 5E Advanced Materials Inc closed green and 13 days where FEAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.59 | 4.42 | ↓$0.17 (-3.70%) | 4.24 | 4.69 | 25.19K |
| 2025-05-08 | 5.00 | 4.41 | ↓$0.59 (-11.80%) | 4.24 | 5.00 | 42.58K |
| 2025-05-07 | 4.30 | 5.06 | ↑$0.76 (17.67%) | 4.30 | 5.30 | 84.12K |
| 2025-05-05 | 4.79 | 4.85 | ↑$0.06 (1.25%) | 4.53 | 5.02 | 14.14K |
| 2025-05-02 | 4.60 | 4.64 | ↑$0.04 (0.86%) | 4.34 | 4.64 | 1.80K |
| 2025-05-01 | 4.30 | 4.36 | ↑$0.06 (1.37%) | 4.30 | 4.44 | 2.35K |
| 2025-04-30 | 4.55 | 4.44 | ↓$0.11 (-2.42%) | 4.40 | 4.57 | 3.75K |
| 2025-04-29 | 5.00 | 4.69 | ↓$0.31 (-6.20%) | 4.51 | 5.00 | 23.95K |
| 2025-04-28 | 5.20 | 5.20 | ↑$0.00 (0.00%) | 5.00 | 5.20 | 11.33K |
| 2025-04-25 | 4.98 | 5.22 | ↑$0.24 (4.82%) | 4.71 | 5.22 | 12.70K |
| 2025-04-24 | 4.56 | 5.14 | ↑$0.58 (12.78%) | 4.56 | 5.19 | 4.45K |
| 2025-04-23 | 4.61 | 4.87 | ↑$0.26 (5.64%) | 4.61 | 5.01 | 8.82K |
| 2025-04-22 | 4.40 | 4.69 | ↑$0.29 (6.59%) | 4.20 | 4.69 | 10.73K |
| 2025-04-21 | 4.37 | 4.32 | ↓$0.05 (-1.14%) | 4.06 | 4.37 | 5.13K |
| 2025-04-17 | 4.15 | 4.26 | ↑$0.11 (2.65%) | 4.15 | 4.33 | 4.04K |
| 2025-04-16 | 4.18 | 4.15 | ↓$0.03 (-0.68%) | 4.15 | 4.39 | 13.76K |
| 2025-04-15 | 4.40 | 4.10 | ↓$0.31 (-7.00%) | 3.76 | 4.75 | 28.19K |
| 2025-04-14 | 4.06 | 4.62 | ↑$0.56 (13.67%) | 4.03 | 4.88 | 9.35K |
| 2025-04-11 | 4.39 | 4.18 | ↓$0.21 (-4.83%) | 4.05 | 4.40 | 13.65K |
| 2025-04-10 | 3.74 | 4.20 | ↑$0.46 (12.30%) | 3.74 | 4.58 | 36.44K |
| 2025-04-09 | 3.32 | 3.68 | ↑$0.36 (10.84%) | 3.25 | 4.00 | 44.26K |
| 2025-04-08 | 3.69 | 3.39 | ↓$0.30 (-8.05%) | 3.39 | 3.97 | 9.62K |
| 2025-04-07 | 3.22 | 3.68 | ↑$0.46 (14.29%) | 3.14 | 3.72 | 11.25K |
| 2025-04-04 | 3.66 | 3.50 | ↓$0.16 (-4.37%) | 3.38 | 3.66 | 9.59K |
| 2025-04-03 | 4.17 | 3.72 | ↓$0.45 (-10.79%) | 3.53 | 4.17 | 16.58K |
| 2025-04-02 | 3.93 | 4.00 | ↑$0.07 (1.83%) | 3.93 | 4.35 | 7.48K |
| 2025-04-01 | 3.81 | 3.94 | ↑$0.13 (3.41%) | 3.81 | 4.09 | 4.84K |
| 2025-03-31 | 3.86 | 3.83 | ↓$0.03 (-0.78%) | 3.80 | 4.07 | 7K |
| 2025-03-28 | 3.81 | 4.10 | ↑$0.29 (7.60%) | 3.81 | 4.34 | 4.97K |
| 2025-03-27 | 4.26 | 4.05 | ↓$0.21 (-4.93%) | 3.80 | 4.27 | 4.63K |
Create an account or log in to view more rows.
$FEAM How can this stock move so little? Damn
$FEAM has just been halted from trading due to volatility.
$FEAM the time is near
$FEAM has just been halted from trading due to volatility.
$FEAM has just been halted from trading due to volatility.
$FEAM has just been halted from trading due to volatility.
$FEAM has just been halted from trading.
$FEAM buying time
added
$FEAM Waiting waiting waiting — you know for what !!! Announcement!!!
$FEAM going green