Get the Stockscreener App
0.54
14.16%
0.067
Pre-market:
.52
-0.02
-3.70%
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 January 21, 2025, is $0.54.
- 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 $0.3805 on December 09, 2024. Since then, 5 E Advanced Materials Inc's stock price has risen over 41.92% to $0.54 now.
- The 52-week high stock price for FEAM is $2.48, representing a 359.26% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for FEAM is $0.3805, indicating a -29.54% decrease from the current share price, occurred on December 09, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $0.55 | $0.45 | $0.10 | 68,842.0 | +14.16% |
| Jan 17, 2025 | $0.5397 | $0.4495 | $0.0902 | 158,577.0 | -4.25% |
| Jan 16, 2025 | $0.55 | $0.4801 | $0.0699 | 112,826.0 | -8.69% |
| Jan 15, 2025 | $0.5599 | $0.469 | $0.0909 | 128,114.0 | -1.46% |
| Jan 14, 2025 | $0.75 | $0.5111 | $0.2389 | 585,033.0 | -3.73% |
| Jan 13, 2025 | $0.6482 | $0.55 | $0.0982 | 205,281.0 | +0.76% |
| Jan 10, 2025 | $0.6499 | $0.554 | $0.0959 | 127,925.0 | -7.21% |
| Jan 08, 2025 | $0.6781 | $0.60 | $0.0781 | 435,808.0 | -11.07% |
| Jan 07, 2025 | $0.7006 | $0.65 | $0.0506 | 411,639.0 | -0.59% |
| Jan 06, 2025 | $0.6999 | $0.65 | $0.0499 | 434,056.0 | +0.15% |
| Jan 03, 2025 | $0.77 | $0.64 | $0.13 | 521,872.0 | +9.02% |
| Jan 02, 2025 | $0.7299 | $0.58 | $0.1499 | 339,102.0 | -1.25% |
| Dec 31, 2024 | $0.88 | $0.621 | $0.259 | 944,788.0 | -36.00% |
| Dec 30, 2024 | $1.08 | $0.6174 | $0.4626 | 1,876,997.0 | +51.52% |
| Dec 27, 2024 | $0.72 | $0.4614 | $0.2586 | 714,275.0 | +34.69% |
| Dec 26, 2024 | $0.60 | $0.44 | $0.16 | 427,602.0 | +12.62% |
| Dec 24, 2024 | $0.49 | $0.4351 | $0.0549 | 29,838.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $0.77 | $0.4495 | $0.3205 | 3,597,917.0 | -15.62% |
5 E Advanced Materials Inc Stock (FEAM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.08 | $0.3805 | $0.6995 | 4,336,218.0 | +121.24% |
| Nov, 2024 | $0.56 | $0.411 | $0.149 | 1,296,193.0 | -7.76% |
| Oct, 2024 | $0.80 | $0.4312 | $0.3688 | 3,267,700.0 | -9.26% |
| 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% |
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):