Get the Stockscreener App
3.72
7.00%
-0.28
After Hours:
3.45
-0.27
-7.26%
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 April 03, 2025, is $3.72.
- 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 1,336% to $3.72 now.
- The 52-week high stock price for FEAM is $45.89, representing a 1,133% increase from the current share price, occurred on May 23, 2024.
- The 52-week low stock price for FEAM is $2.82, indicating a -24.19% decrease from the current share price, occurred on March 12, 2025.
- The closing price of 5 E Advanced Materials Inc (FEAM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $4.17 | $3.53 | $0.64 | 16,510.0 | -7.00% |
| Apr 02, 2025 | $4.35 | $3.93 | $0.4218 | 7,482.0 | +1.52% |
| Apr 01, 2025 | $4.09 | $3.81 | $0.28 | 4,839.0 | +2.87% |
| Mar 31, 2025 | $4.07 | $3.80 | $0.27 | 6,998.0 | -6.58% |
| Mar 28, 2025 | $4.34 | $3.81 | $0.53 | 4,944.0 | +1.22% |
| Mar 27, 2025 | $4.27 | $3.80 | $0.47 | 4,625.0 | -8.16% |
| Mar 26, 2025 | $4.47 | $4.21 | $0.257 | 15,021.0 | +3.04% |
| Mar 25, 2025 | $4.37 | $4.17 | $0.199 | 10,839.0 | +7.54% |
| Mar 24, 2025 | $4.33 | $3.81 | $0.5149 | 29,238.0 | -8.08% |
| Mar 21, 2025 | $4.39 | $4.03 | $0.3599 | 20,593.0 | +3.10% |
| Mar 20, 2025 | $4.37 | $3.97 | $0.3999 | 21,213.0 | +4.74% |
| Mar 19, 2025 | $4.06 | $3.31 | $0.748 | 85,644.0 | +2.56% |
| Mar 18, 2025 | $5.89 | $3.91 | $1.98 | 740,585.0 | +5.39% |
| Mar 17, 2025 | $3.85 | $3.54 | $0.315 | 17,037.0 | +11.12% |
| Mar 14, 2025 | $3.50 | $3.15 | $0.35 | 13,165.0 | +5.99% |
| Mar 13, 2025 | $3.32 | $3.05 | $0.27 | 2,672.0 | -0.63% |
| Mar 12, 2025 | $3.74 | $2.82 | $0.92 | 63,722.0 | +1.28% |
| Mar 11, 2025 | $3.50 | $3.05 | $0.45 | 9,869.0 | -13.30% |
| Mar 10, 2025 | $3.90 | $3.50 | $0.40 | 17,659.0 | -4.50% |
| Mar 07, 2025 | $4.66 | $3.04 | $1.62 | 66,879.0 | -10.85% |
| Mar 06, 2025 | $4.60 | $4.01 | $0.59 | 14,847.0 | -0.47% |
| Mar 05, 2025 | $4.49 | $3.72 | $0.77 | 21,798.0 | +5.19% |
| Mar 04, 2025 | $4.09 | $3.90 | $0.19 | 4,647.0 | +6.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $4.35 | $3.53 | $0.82 | 45,341.0 | -2.87% |
| 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% |
5 E Advanced Materials Inc Stock (FEAM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.29 | $29.21 | $22.08 | 238,545.5 | -31.55% |
| Nov, 2023 | $60.03 | $39.10 | $20.93 | 106,042.3 | -8.44% |
| Oct, 2023 | $77.05 | $50.14 | $26.91 | 103,233.3 | -0.44% |
| Sep, 2023 | $67.16 | $49.91 | $17.25 | 168,402.8 | -11.72% |
| Aug, 2023 | $86.71 | $57.73 | $28.98 | 82,067.0 | -27.07% |
| Jul, 2023 | $101.5 | $68.31 | $33.23 | 85,386.8 | +7.01% |
| Jun, 2023 | $105.8 | $60.84 | $44.96 | 248,214.9 | +15.49% |
| May, 2023 | $112.0 | $56.81 | $55.20 | 231,213.3 | -32.70% |
| Apr, 2023 | $142.1 | $86.48 | $55.66 | 239,959.8 | -22.14% |
| Mar, 2023 | $194.6 | $115.7 | $78.89 | 294,900.3 | -19.82% |
| Feb, 2023 | $227.7 | $154.1 | $73.60 | 121,743.1 | -31.37% |
| Jan, 2023 | $276.9 | $172.5 | $104.4 | 107,559.0 | +25.00% |
7.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):