Get the Stockscreener App
0.46
1.86%
-0.018
After Hours:
.48
0.02
+4.35%
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 November 21, 2024, is $0.46.
- 5 E Advanced Materials Inc all-time high stock price is $27.71, occurred on June 06, 2022.
- The lowest 5 E Advanced Materials Inc stock price recorded was $0.4038 on September 23, 2024. Since then, 5 E Advanced Materials Inc's stock price has risen over 13.92% to $0.46 now.
- The 52-week high stock price for FEAM is $2.48, representing a 439.13% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for FEAM is $0.4038, indicating a -12.22% decrease from the current share price, occurred on September 23, 2024.
- The closing price of 5 E Advanced Materials Inc (FEAM) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $0.4707 | $0.4335 | $0.0372 | 67,278.0 | +4.07% |
| Nov 20, 2024 | $0.48 | $0.43 | $0.05 | 27,819.0 | +0.32% |
| Nov 19, 2024 | $0.47 | $0.431 | $0.039 | 46,635.0 | -0.99% |
| Nov 18, 2024 | $0.48 | $0.44 | $0.04 | 68,226.0 | -5.32% |
| Nov 15, 2024 | $0.48 | $0.4495 | $0.0305 | 28,845.0 | +2.17% |
| Nov 14, 2024 | $0.47 | $0.45 | $0.02 | 45,470.0 | -0.22% |
| Nov 13, 2024 | $0.50 | $0.45 | $0.05 | 57,986.0 | -3.96% |
| Nov 12, 2024 | $0.483 | $0.451 | $0.032 | 38,319.0 | +2.13% |
| Nov 11, 2024 | $0.51 | $0.46 | $0.05 | 43,900.0 | -5.24% |
| Nov 08, 2024 | $0.56 | $0.47 | $0.09 | 120,773.0 | +5.53% |
| Nov 07, 2024 | $0.5296 | $0.4595 | $0.0701 | 91,999.0 | -2.41% |
| Nov 06, 2024 | $0.50 | $0.47 | $0.03 | 51,143.0 | +3.79% |
| Nov 05, 2024 | $0.50 | $0.421 | $0.079 | 102,890.0 | +0.87% |
| Nov 04, 2024 | $0.5024 | $0.44 | $0.0624 | 52,348.0 | -0.28% |
| Nov 01, 2024 | $0.50 | $0.411 | $0.089 | 77,482.0 | -5.86% |
| Oct 31, 2024 | $0.498 | $0.46 | $0.038 | 49,706.0 | +5.35% |
| Oct 30, 2024 | $0.4986 | $0.4501 | $0.0485 | 54,040.0 | -6.04% |
| Oct 29, 2024 | $0.50 | $0.4312 | $0.0688 | 106,647.0 | -4.07% |
| Oct 28, 2024 | $0.5395 | $0.4915 | $0.048 | 82,948.0 | -3.98% |
| Oct 25, 2024 | $0.567 | $0.50 | $0.067 | 116,423.0 | +7.85% |
| Oct 24, 2024 | $0.555 | $0.495 | $0.06 | 144,804.0 | -10.05% |
| Oct 23, 2024 | $0.58 | $0.50 | $0.08 | 89,107.0 | +4.14% |
| Oct 22, 2024 | $0.6048 | $0.50 | $0.1048 | 100,930.0 | -12.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.56 | $0.411 | $0.149 | 988,391.0 | -6.12% |
| Oct, 2024 | $0.80 | $0.4312 | $0.3688 | 3,267,700.0 | -9.26% |
| Sep, 2024 | $0.7499 | $0.4038 | $0.3461 | 1,965,084.0 | -24.89% |
| Aug, 2024 | $1.01 | $0.6261 | $0.3839 | 1,900,637.0 | -27.38% |
| Jul, 2024 | $1.37 | $0.952 | $0.418 | 2,457,997.0 | -18.18% |
| Jun, 2024 | $1.61 | $1.14 | $0.47 | 6,812,214.0 | -15.97% |
| May, 2024 | $2.00 | $1.13 | $0.865 | 3,856,798.0 | +25.22% |
| Apr, 2024 | $1.66 | $1.08 | $0.58 | 3,721,580.0 | -14.18% |
| Mar, 2024 | $1.87 | $1.17 | $0.70 | 4,385,378.0 | -25.97% |
| Feb, 2024 | $2.48 | $1.03 | $1.45 | 3,542,834.0 | +27.46% |
| Jan, 2024 | $1.63 | $1.11 | $0.52 | 3,362,668.0 | +0.71% |
5 E Advanced Materials Inc Stock (FEAM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.23 | $1.27 | $0.96 | 5,486,547.0 | -31.55% |
| Nov, 2023 | $2.61 | $1.70 | $0.9099 | 2,438,972.0 | -8.44% |
| Oct, 2023 | $3.35 | $2.18 | $1.17 | 2,374,366.0 | -0.44% |
| Sep, 2023 | $2.92 | $2.17 | $0.7499 | 3,873,264.0 | -11.72% |
| Aug, 2023 | $3.77 | $2.51 | $1.26 | 1,887,542.0 | -27.07% |
| Jul, 2023 | $4.42 | $2.97 | $1.44 | 1,963,897.0 | +7.01% |
| Jun, 2023 | $4.60 | $2.65 | $1.95 | 5,708,942.0 | +15.49% |
| May, 2023 | $4.87 | $2.47 | $2.40 | 5,317,905.0 | -32.70% |
| Apr, 2023 | $6.18 | $3.76 | $2.42 | 5,519,076.0 | -22.14% |
| Mar, 2023 | $8.46 | $5.03 | $3.43 | 6,782,707.0 | -19.82% |
| Feb, 2023 | $9.90 | $6.70 | $3.20 | 2,800,091.0 | -31.37% |
| Jan, 2023 | $12.04 | $7.50 | $4.54 | 2,473,858.0 | +25.00% |
5 E Advanced Materials Inc Stock (FEAM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.40 | $7.07 | $3.33 | 5,086,975.0 | -29.64% |
| Nov, 2022 | $14.37 | $10.14 | $4.23 | 2,983,439.0 | -16.29% |
| Oct, 2022 | $13.75 | $9.02 | $4.73 | 4,001,743.0 | +31.69% |
| Sep, 2022 | $19.97 | $9.43 | $10.54 | 6,447,747.0 | -32.27% |
| Aug, 2022 | $21.12 | $14.10 | $7.02 | 2,763,602.0 | -7.86% |
| Jul, 2022 | $17.16 | $11.53 | $5.63 | 2,115,205.0 | +33.66% |
| Jun, 2022 | $27.71 | $11.50 | $16.21 | 14,481,301.0 | -50.69% |
| May, 2022 | $26.80 | $22.89 | $3.91 | 1,144,473.0 | +0.00% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):