stockNASDAQ: FEAM • 28 Days Updates
5E Advanced Materials Inc. (FEAM)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investors.5eadvancedmaterials.com
Price & Performance Trajectory
5E Advanced Materials Inc.NASDAQ: FEAM
Latest Close
$3.31
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFEAM session performance
✓ Latest Close USD
$3.31
Latest session close
+$1.81vs period start
Period Return % % GAIN
+120.67%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.09 / $1.23
Period range envelope
$2.86channel spread
Total Volume SHARES
19.70M
Period turnover
Avg: 1.31M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $3.31 | +6.43% | $3.65 | $3.10 | 1.60M |
| Oct 07, 2026 | $3.11 | -17.29% | $3.95 | $3.00 | 1.72M |
| Oct 06, 2026 | $3.76 | -4.08% | $4.09 | $3.74 | 745.0K |
| Oct 05, 2026 | $3.92 | +1.03% | $4.07 | $3.63 | 1.18M |
| Oct 02, 2026 | $3.88 | +20.12% | $3.92 | $3.26 | 2.21M |
| Sep 24, 2026 | $2.83 | +7.20% | $2.85 | $2.61 | 247.9K |
| Sep 23, 2026 | $2.64 | +6.45% | $2.94 | $2.56 | 829.3K |
| Sep 21, 2026 | $2.48 | -0.80% | $2.51 | $2.29 | 615.2K |
| Sep 18, 2026 | $2.50 | +21.36% | $2.51 | $1.90 | 3.04M |
| Sep 17, 2026 | $2.06 | +17.05% | $2.16 | $1.76 | 3.84M |
| Sep 16, 2026 | $1.76 | +39.68% | $1.78 | $1.27 | 2.64M |
| Sep 15, 2026 | $1.26 | -5.26% | $1.36 | $1.23 | 537.4K |
| Sep 14, 2026 | $1.33 | +0.00% | $1.40 | $1.33 | 199.6K |
| Sep 11, 2026 | $1.44 | -4.00% | $1.50 | $1.42 | 147.1K |
| Sep 10, 2026 | $1.50 | -0.66% | $1.53 | $1.46 | 147.9K |