5E Advanced Materials, Inc. - Common Stock (FEAM)
3.7200
-0.2800 (-7.00%)
NASDAQ · Last Trade: Apr 3rd, 7:33 PM EDT
Historical Prices For 5E Advanced Materials, Inc. - Common Stock (FEAM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.17 | 4.17 | 3.53 | 3.72 | 16,580 | 3.72 |
| 4/02/2025 | 3.93 | 4.35 | 3.93 | 4.00 | 7,482 | 4.00 |
| 4/01/2025 | 3.81 | 4.09 | 3.81 | 3.94 | 4,839 | 3.94 |
| 3/31/2025 | 3.86 | 4.07 | 3.80 | 3.83 | 6,999 | 3.83 |
| 3/28/2025 | 3.81 | 4.34 | 3.81 | 4.10 | 4,968 | 4.10 |
| 3/27/2025 | 4.26 | 4.27 | 3.80 | 4.05 | 4,626 | 4.05 |
| 3/26/2025 | 4.34 | 4.47 | 4.21 | 4.41 | 15,021 | 4.41 |
| 3/25/2025 | 4.22 | 4.37 | 4.17 | 4.28 | 10,839 | 4.28 |
| 3/24/2025 | 4.25 | 4.33 | 3.81 | 3.98 | 29,238 | 3.98 |
| 3/21/2025 | 4.20 | 4.39 | 4.03 | 4.33 | 20,603 | 4.33 |
| 3/20/2025 | 4.01 | 4.37 | 3.97 | 4.20 | 21,235 | 4.20 |
| 3/19/2025 | 3.48 | 4.06 | 3.31 | 4.01 | 85,665 | 4.01 |
| 3/18/2025 | 3.96 | 5.89 | 3.91 | 3.91 | 747,635 | 3.91 |
| 3/17/2025 | 3.55 | 3.85 | 3.54 | 3.71 | 17,037 | 3.71 |
| 3/14/2025 | 3.27 | 3.50 | 3.15 | 3.34 | 13,170 | 3.34 |
| 3/13/2025 | 3.32 | 3.32 | 3.05 | 3.15 | 4,672 | 3.15 |
| 3/12/2025 | 3.53 | 3.74 | 2.82 | 3.17 | 63,722 | 3.17 |
| 3/11/2025 | 3.50 | 3.50 | 3.05 | 3.13 | 9,869 | 3.13 |
| 3/10/2025 | 3.90 | 3.90 | 3.50 | 3.61 | 17,659 | 3.61 |
| 3/07/2025 | 4.49 | 4.66 | 3.04 | 3.78 | 66,880 | 3.78 |
| 3/06/2025 | 4.01 | 4.60 | 4.01 | 4.24 | 14,847 | 4.24 |
| 3/05/2025 | 4.05 | 4.49 | 3.72 | 4.26 | 21,798 | 4.26 |
| 3/04/2025 | 3.93 | 4.09 | 3.63 | 4.05 | 21,348 | 4.05 |
| 3/03/2025 | 4.60 | 4.61 | 3.79 | 3.80 | 63,756 | 3.80 |
| 2/28/2025 | 4.75 | 5.15 | 4.63 | 4.66 | 18,322 | 4.66 |
| 2/27/2025 | 4.93 | 5.43 | 4.78 | 4.78 | 21,390 | 4.78 |
| 2/26/2025 | 4.85 | 5.47 | 4.77 | 4.93 | 30,405 | 4.93 |
| 2/25/2025 | 4.20 | 5.03 | 4.20 | 4.80 | 52,731 | 4.80 |
| 2/24/2025 | 4.21 | 4.63 | 3.80 | 4.12 | 15,665 | 4.12 |
| 2/21/2025 | 4.42 | 4.74 | 4.30 | 4.48 | 22,972 | 4.48 |
| 2/20/2025 | 4.25 | 4.50 | 3.61 | 4.30 | 40,123 | 4.30 |
| 2/19/2025 | 5.01 | 5.11 | 3.60 | 4.44 | 86,432 | 4.44 |
| 2/18/2025 | 6.25 | 6.45 | 4.65 | 5.02 | 63,033 | 5.02 |
| 2/14/2025 | 0.30 | 0.36 | 0.27 | 0.27 | 296,805 | 6.21 |
| 2/13/2025 | 0.30 | 0.33 | 0.28 | 0.30 | 307,508 | 6.90 |
| 2/12/2025 | 0.30 | 0.30 | 0.26 | 0.27 | 282,459 | 6.23 |
| 2/11/2025 | 0.34 | 0.35 | 0.30 | 0.32 | 187,138 | 7.26 |
| 2/10/2025 | 0.35 | 0.36 | 0.32 | 0.33 | 122,385 | 7.63 |
| 2/07/2025 | 0.36 | 0.37 | 0.34 | 0.34 | 177,656 | 7.86 |
| 2/06/2025 | 0.35 | 0.47 | 0.34 | 0.38 | 963,778 | 8.74 |
| 2/05/2025 | 0.36 | 0.38 | 0.35 | 0.35 | 68,684 | 8.14 |
| 2/04/2025 | 0.36 | 0.38 | 0.36 | 0.37 | 95,080 | 8.40 |
| 2/03/2025 | 0.38 | 0.39 | 0.35 | 0.36 | 114,498 | 8.35 |
| 1/31/2025 | 0.42 | 0.42 | 0.38 | 0.40 | 72,820 | 9.09 |
| 1/30/2025 | 0.41 | 0.42 | 0.37 | 0.40 | 135,934 | 9.20 |
| 1/29/2025 | 0.43 | 0.43 | 0.34 | 0.40 | 251,986 | 9.15 |
| 1/28/2025 | 0.47 | 0.47 | 0.41 | 0.44 | 120,883 | 10.01 |
| 1/27/2025 | 0.46 | 0.47 | 0.44 | 0.46 | 73,783 | 10.58 |
| 1/24/2025 | 0.47 | 0.47 | 0.44 | 0.45 | 82,631 | 10.23 |
| 1/23/2025 | 0.45 | 0.50 | 0.45 | 0.48 | 84,089 | 10.93 |
| 1/22/2025 | 0.50 | 0.53 | 0.46 | 0.46 | 160,028 | 10.58 |
| 1/21/2025 | 0.52 | 0.55 | 0.45 | 0.54 | 73,173 | 12.42 |
| 1/17/2025 | 0.49 | 0.54 | 0.45 | 0.47 | 159,274 | 10.88 |
| 1/16/2025 | 0.52 | 0.55 | 0.48 | 0.49 | 112,826 | 11.36 |
| 1/15/2025 | 0.56 | 0.56 | 0.47 | 0.54 | 149,142 | 12.44 |
| 1/14/2025 | 0.55 | 0.75 | 0.51 | 0.55 | 585,033 | 12.63 |
| 1/13/2025 | 0.58 | 0.65 | 0.55 | 0.57 | 205,281 | 13.12 |
| 1/10/2025 | 0.61 | 0.65 | 0.55 | 0.57 | 127,944 | 13.02 |
| 1/08/2025 | 0.67 | 0.68 | 0.60 | 0.61 | 435,808 | 14.03 |
| 1/07/2025 | 0.68 | 0.70 | 0.65 | 0.69 | 418,068 | 15.78 |
| 1/06/2025 | 0.66 | 0.70 | 0.65 | 0.69 | 434,411 | 15.87 |