Get the Stockscreener App
4.12
8.11%
-0.3634
Pre-market:
5.37
1.25
+30.34%
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 February 24, 2025, is $4.12.
- 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 1,491% to $4.12 now.
- The 52-week high stock price for FEAM is $57.04, representing a 1,284% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for FEAM is $3.60, indicating a -12.62% decrease from the current share price, occurred on February 19, 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 |
|---|---|---|---|---|---|
| Feb 24, 2025 | $4.63 | $3.80 | $0.83 | 15,503.0 | -8.11% |
| Feb 21, 2025 | $4.74 | $4.30 | $0.4399 | 22,972.0 | +4.27% |
| Feb 20, 2025 | $4.50 | $3.61 | $0.89 | 40,114.0 | -3.15% |
| Feb 19, 2025 | $5.11 | $3.60 | $1.51 | 86,366.0 | -11.55% |
| Feb 18, 2025 | $6.45 | $4.65 | $1.80 | 60,920.0 | -19.16% |
| Feb 14, 2025 | $8.32 | $6.21 | $2.11 | 12,526.0 | -9.94% |
| Feb 13, 2025 | $7.53 | $6.52 | $1.01 | 13,326.2 | +10.63% |
| Feb 12, 2025 | $6.90 | $5.96 | $0.943 | 12,148.6 | -14.10% |
| Feb 11, 2025 | $8.16 | $6.94 | $1.21 | 8,101.0 | -4.86% |
| Feb 10, 2025 | $8.39 | $7.47 | $0.9154 | 5,321.1 | -3.01% |
| Feb 07, 2025 | $8.62 | $7.82 | $0.8027 | 7,479.0 | -10.03% |
| Feb 06, 2025 | $10.74 | $7.93 | $2.80 | 41,900.3 | +7.37% |
| Feb 05, 2025 | $8.80 | $7.94 | $0.8556 | 2,974.9 | -3.12% |
| Feb 04, 2025 | $8.74 | $8.28 | $0.46 | 4,133.5 | +0.63% |
| Feb 03, 2025 | $8.97 | $7.99 | $0.9752 | 4,873.8 | -8.10% |
| Jan 31, 2025 | $9.66 | $8.77 | $0.8924 | 3,153.0 | -1.25% |
| Jan 30, 2025 | $9.72 | $8.40 | $1.32 | 5,905.7 | +0.50% |
| Jan 29, 2025 | $10.01 | $7.82 | $2.19 | 10,952.8 | -8.53% |
| Jan 28, 2025 | $10.92 | $9.31 | $1.61 | 5,165.4 | -5.37% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $10.74 | $3.60 | $7.14 | 354,162.3 | -54.65% |
| 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% |
0.16%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):