Skip to main content
FEAM logo

5E Advanced Materials, Inc.

FEAMNASDAQMaterialsSpecialty Chemicals

$3.16Today:- (-)1Y −47.16%

As of Oct 15, 2026 close

Market cap
$94.72M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.90$7.46
Volume (live)
-
Avg. volume (3M)
1.00M

5E Advanced Materials (FEAM) Historical Stock Prices

Analyze 5E Advanced Materials (FEAM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

5E Advanced Materials (FEAM) Interactive Price Chart

Interactive historical price chart showing 5E Advanced Materials stock price movements and trends across multiple time periods.

Loading chart...

FEAM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FEAM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20263.003.272.883.163.16766.00K
Oct 14, 20263.333.332.953.063.06706.74K
Oct 13, 20263.323.433.013.283.28768.21K
Oct 12, 20263.793.853.253.343.34542.94K
Oct 9, 20263.264.043.263.643.642.08M
Oct 8, 20263.103.653.103.313.311.60M
Oct 7, 20263.953.953.003.113.111.72M
Oct 6, 20263.974.093.743.763.76745.02K
Oct 5, 20263.884.073.633.923.921.18M
Oct 2, 20263.343.923.253.883.882.21M
Oct 1, 20263.483.493.073.233.23655.04K
Sep 30, 20263.103.503.053.373.371.04M
Sep 29, 20262.733.252.733.053.05856.26K
Sep 28, 20262.752.852.642.792.79268.11K
Sep 25, 20262.772.872.652.802.80404.56K
Sep 24, 20262.612.852.612.772.77319.85K
Sep 23, 20262.922.942.562.642.64829.48K
Sep 22, 20262.473.002.472.942.941.81M
Sep 21, 20262.472.512.292.482.48618.18K
Sep 18, 20261.932.511.902.502.503.04M
Sep 17, 20261.772.161.752.062.063.84M
Sep 16, 20261.281.771.271.761.762.64M
Sep 15, 20261.301.361.231.261.26537.54K
Sep 14, 20261.401.411.331.331.33201.06K
Sep 11, 20261.501.501.421.441.44147.13K
Sep 10, 20261.501.531.461.501.50148.07K
Sep 9, 20261.541.571.501.511.51141.29K
Sep 8, 20261.541.611.511.541.54106.76K
Sep 4, 20261.581.601.551.561.56101.25K
Sep 3, 20261.601.651.551.581.5891.26K
Sep 2, 20261.511.601.511.561.56121.84K
Sep 1, 20261.591.591.501.501.50214.36K
Aug 31, 20261.601.621.571.601.60150.38K
Aug 28, 20261.701.721.601.631.63166.91K
Aug 27, 20261.751.761.661.701.70221.62K
Aug 26, 20261.741.791.701.761.76243.43K
Aug 25, 20261.681.841.681.751.75649.36K
Aug 24, 20261.661.681.601.661.66167.30K
Aug 21, 20261.571.721.541.671.67273.00K
Aug 20, 20261.601.601.481.561.56395.16K
Aug 19, 20261.651.691.581.601.60403.91K
Aug 18, 20261.661.661.591.631.63248.80K
Aug 17, 20261.631.731.591.671.67474.69K
Aug 14, 20261.591.771.581.611.61529.44K
Aug 13, 20261.741.741.581.621.62358.38K
Aug 12, 20261.891.901.711.761.76573.74K
Aug 11, 20261.931.951.681.841.841.72M
Aug 10, 20261.952.391.861.961.9612.69M
Aug 7, 20261.782.111.441.501.504.23M
Aug 6, 20261.361.771.321.741.74630.33K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.