loading

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 July 12, 2024, is $1.08.
  • 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 $0.99 on July 09, 2024. Since then, 5 E Advanced Materials Inc's stock price has risen over 9.09% to $1.08 now.
  • The 52-week high stock price for FEAM is $4.415, representing a 308.80% increase from the current share price, occurred on July 19, 2023.
  • The 52-week low stock price for FEAM is $0.99, indicating a -8.33% decrease from the current share price, occurred on July 09, 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:
Date High Low High - Low Volume % Change
Jul 12, 2024 $1.15 $1.06 $0.09 104,943.0 -5.26%
Jul 11, 2024 $1.18 $1.06 $0.12 140,724.0 +4.59%
Jul 10, 2024 $1.18 $1.00 $0.18 132,618.0 +2.83%
Jul 09, 2024 $1.23 $0.99 $0.24 275,261.0 -13.11%
Jul 08, 2024 $1.28 $1.17 $0.115 136,249.0 -1.61%
Jul 05, 2024 $1.25 $1.20 $0.05 57,152.0 +0.00%
Jul 03, 2024 $1.29 $1.19 $0.10 431,625.0 +0.81%
Jul 02, 2024 $1.32 $1.21 $0.11 137,658.0 -5.38%
Jul 01, 2024 $1.37 $1.21 $0.16 298,934.0 +7.44%
Jun 28, 2024 $1.47 $1.19 $0.28 4,504,053.0 -15.97%
Jun 27, 2024 $1.44 $1.20 $0.24 311,843.0 +8.27%
Jun 26, 2024 $1.42 $1.24 $0.179 200,256.0 +5.56%
Jun 25, 2024 $1.28 $1.24 $0.04 110,112.0 -1.56%
Jun 24, 2024 $1.30 $1.23 $0.0699 112,168.0 +3.23%
Jun 21, 2024 $1.33 $1.22 $0.11 202,420.0 -6.06%
Jun 20, 2024 $1.35 $1.20 $0.155 94,452.0 +9.09%
Jun 18, 2024 $1.29 $1.20 $0.09 53,069.0 -2.42%
Jun 17, 2024 $1.27 $1.14 $0.13 193,192.0 -2.36%
Jun 14, 2024 $1.43 $1.24 $0.19 113,607.0 -7.30%
Jun 13, 2024 $1.42 $1.36 $0.06 108,911.0 -4.86%

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
Jul, 2024 $1.37 $0.99 $0.38 1,820,107.0 -10.74%
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%
specialty_chemicals RPM
$110.57
price up icon 1.64%
specialty_chemicals WLK
$146.65
price up icon 0.36%
specialty_chemicals IFF
$98.32
price up icon 0.77%
specialty_chemicals PPG
$130.62
price up icon 0.70%
specialty_chemicals LYB
$95.06
price up icon 0.96%
specialty_chemicals DD
$80.88
price up icon 0.21%
Cap:     |  Volume (24h):