Get the Stockscreener App
1.41
2.17%
+0.03
After Hours:
1.46
0.05
+3.55%
5E Advanced Materials Inc Stock (FEAM) Price History
The historical daily chart and data for 5E Advanced Materials Inc stock (FEAM), show that the latest closing stock price as of May 08, 2024, is $1.41.
- 5E Advanced Materials Inc all-time high stock price is $27.71, occurred on June 06, 2022.
- The lowest 5E Advanced Materials Inc stock price recorded was $1.03 on February 22, 2024. Since then, 5E Advanced Materials Inc's stock price has risen over 36.89% to $1.41 now.
- The 52-week high stock price for FEAM is $4.87, representing a 245.39% increase from the current share price, occurred on May 10, 2023.
- The 52-week low stock price for FEAM is $1.03, indicating a -26.95% decrease from the current share price, occurred on February 22, 2024.
- The closing price of 5E 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $1.46 | $1.19 | $0.2689 | 219,078.0 | +2.17% |
| May 07, 2024 | $1.46 | $1.35 | $0.11 | 71,838.0 | -4.17% |
| May 06, 2024 | $1.46 | $1.35 | $0.11 | 116,267.0 | +3.60% |
| May 03, 2024 | $1.39 | $1.23 | $0.16 | 163,155.0 | +8.59% |
| May 02, 2024 | $1.42 | $1.16 | $0.26 | 321,148.0 | +11.30% |
| May 01, 2024 | $1.23 | $1.13 | $0.10 | 104,340.0 | +0.00% |
| Apr 30, 2024 | $1.22 | $1.09 | $0.13 | 123,209.0 | +4.55% |
| Apr 29, 2024 | $1.18 | $1.09 | $0.09 | 110,174.0 | -2.65% |
| Apr 26, 2024 | $1.15 | $1.10 | $0.05 | 36,793.0 | +1.80% |
| Apr 25, 2024 | $1.16 | $1.10 | $0.0615 | 64,516.0 | -4.31% |
| Apr 24, 2024 | $1.24 | $1.14 | $0.10 | 99,173.0 | -7.94% |
| Apr 23, 2024 | $1.33 | $1.14 | $0.19 | 158,551.0 | +5.00% |
| Apr 22, 2024 | $1.21 | $1.10 | $0.11 | 67,017.0 | +1.69% |
| Apr 19, 2024 | $1.22 | $1.14 | $0.0799 | 103,791.0 | -0.84% |
| Apr 18, 2024 | $1.21 | $1.13 | $0.08 | 63,442.0 | +3.48% |
| Apr 17, 2024 | $1.19 | $1.08 | $0.11 | 104,024.0 | +0.00% |
| Apr 16, 2024 | $1.22 | $1.10 | $0.12 | 156,217.0 | -4.96% |
| Apr 15, 2024 | $1.24 | $1.18 | $0.06 | 210,487.0 | -0.82% |
| Apr 12, 2024 | $1.31 | $1.21 | $0.10 | 165,641.0 | -3.17% |
| Apr 11, 2024 | $1.27 | $1.20 | $0.075 | 137,373.0 | +0.00% |
| Apr 10, 2024 | $1.29 | $1.20 | $0.09 | 131,410.0 | -0.79% |
| Apr 09, 2024 | $1.34 | $1.20 | $0.14 | 184,120.0 | -0.39% |
5E Advanced Materials Inc Stock (FEAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 5E 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 5E Advanced Materials Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
5E Advanced Materials Inc Stock (FEAM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.46 | $1.13 | $0.33 | 1,214,904.0 | +22.61% |
| 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% |
5E 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% |
5E 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% |
2.29%
3.07%
Cap:
|
Volume (24h):