Get the Stockscreener App
0.47
3.62%
0.0164
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 December 20, 2024, is $0.47.
- 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 23.52% to $0.47 now.
- The 52-week high stock price for FEAM is $2.48, representing a 427.66% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for FEAM is $0.3805, indicating a -19.04% 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 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.50 | $0.46 | $0.04 | 55,307.0 | +3.62% |
| Dec 19, 2024 | $0.51 | $0.4536 | $0.0564 | 90,024.0 | -6.45% |
| Dec 18, 2024 | $0.5099 | $0.42 | $0.0899 | 233,745.0 | +12.77% |
| Dec 17, 2024 | $0.46 | $0.41 | $0.05 | 44,702.0 | -0.02% |
| Dec 16, 2024 | $0.4845 | $0.4015 | $0.083 | 137,353.0 | +0.02% |
| Dec 13, 2024 | $0.51 | $0.43 | $0.08 | 47,299.0 | +1.82% |
| Dec 12, 2024 | $0.4524 | $0.4075 | $0.0449 | 32,886.0 | -3.98% |
| Dec 11, 2024 | $0.5025 | $0.40 | $0.1025 | 87,579.0 | -2.27% |
| Dec 10, 2024 | $0.46 | $0.4042 | $0.0558 | 45,622.0 | +2.32% |
| Dec 09, 2024 | $0.45 | $0.3805 | $0.0695 | 79,782.0 | +2.76% |
| Dec 06, 2024 | $0.475 | $0.419 | $0.056 | 53,649.0 | +1.90% |
| Dec 05, 2024 | $0.47 | $0.41 | $0.06 | 112,733.0 | -2.55% |
| Dec 04, 2024 | $0.48 | $0.431 | $0.049 | 58,285.0 | -4.22% |
| Dec 03, 2024 | $0.48 | $0.432 | $0.048 | 47,487.0 | -4.26% |
| Dec 02, 2024 | $0.517 | $0.45 | $0.067 | 71,189.0 | +3.98% |
| Nov 29, 2024 | $0.4999 | $0.4385 | $0.0614 | 14,787.0 | -1.95% |
| Nov 27, 2024 | $0.49 | $0.461 | $0.029 | 60,897.0 | -0.07% |
| Nov 26, 2024 | $0.499 | $0.43 | $0.069 | 70,458.0 | -0.32% |
| Nov 25, 2024 | $0.53 | $0.46 | $0.07 | 136,705.0 | -7.68% |
| Nov 22, 2024 | $0.5301 | $0.49 | $0.0401 | 91,683.0 | +8.98% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $0.517 | $0.3805 | $0.1365 | 1,252,949.0 | +3.98% |
| 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% |
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% |
0.07%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):