Get the Stockscreener App
0.532
12.04%
-0.0728
After Hours:
.56
0.028
+5.26%
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 October 22, 2024, is $0.532.
- 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 31.75% to $0.532 now.
- The 52-week high stock price for FEAM is $2.66, representing a 400.00% increase from the current share price, occurred on October 24, 2023.
- The 52-week low stock price for FEAM is $0.4038, indicating a -24.10% 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 |
|---|---|---|---|---|---|
| Oct 22, 2024 | $0.6048 | $0.50 | $0.1048 | 100,930.0 | -12.04% |
| Oct 21, 2024 | $0.688 | $0.5584 | $0.1297 | 196,015.0 | +0.63% |
| Oct 18, 2024 | $0.638 | $0.60 | $0.038 | 6,531.0 | -3.90% |
| Oct 17, 2024 | $0.639 | $0.60 | $0.039 | 42,912.0 | -0.73% |
| Oct 16, 2024 | $0.64 | $0.60 | $0.04 | 23,993.0 | +0.41% |
| Oct 15, 2024 | $0.689 | $0.60 | $0.089 | 64,925.0 | +1.18% |
| Oct 14, 2024 | $0.64 | $0.57 | $0.07 | 58,391.0 | -0.31% |
| Oct 11, 2024 | $0.65 | $0.60 | $0.05 | 16,575.0 | -4.04% |
| Oct 10, 2024 | $0.6634 | $0.5989 | $0.0645 | 212,291.0 | +0.03% |
| Oct 09, 2024 | $0.659 | $0.60 | $0.059 | 55,969.0 | +2.89% |
| Oct 08, 2024 | $0.7479 | $0.5606 | $0.1873 | 173,251.0 | -5.44% |
| Oct 07, 2024 | $0.70 | $0.62 | $0.08 | 94,949.0 | -3.76% |
| Oct 04, 2024 | $0.736 | $0.64 | $0.096 | 124,783.0 | -2.99% |
| Oct 03, 2024 | $0.80 | $0.691 | $0.109 | 216,835.0 | +2.40% |
| Oct 02, 2024 | $0.80 | $0.6747 | $0.1253 | 674,776.0 | +12.46% |
| Oct 01, 2024 | $0.7179 | $0.55 | $0.1679 | 560,899.0 | +14.70% |
| Sep 30, 2024 | $0.603 | $0.4751 | $0.1279 | 206,684.0 | +15.11% |
| Sep 27, 2024 | $0.5158 | $0.445 | $0.0708 | 25,783.0 | -4.52% |
| Sep 26, 2024 | $0.499 | $0.46 | $0.039 | 52,739.0 | +4.75% |
| Sep 25, 2024 | $0.50 | $0.4159 | $0.0841 | 122,009.0 | +14.84% |
| Sep 24, 2024 | $0.4643 | $0.4084 | $0.0559 | 122,557.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| Oct, 2024 | $0.80 | $0.50 | $0.30 | 2,724,955.0 | -1.48% |
| 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% |
1.28%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):