stockNASDAQ: FEAM • 12 Months Updates
5E Advanced Materials Inc. (FEAM) 12 Months
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.
Investor Relations:investors.5eadvancedmaterials.com
Price & Performance Trajectory
5E Advanced Materials Inc.NASDAQ: FEAM
Latest Close
$1.91
12 Months Updates Trajectory
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFEAM session performance
✓ Latest Close USD
$1.91
Latest session close
$-2.72vs period start
Period Return % % GAIN
-58.75%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.91 / $0.9
Period range envelope
$4.01channel spread
Total Volume SHARES
100.08M
Period turnover
Avg: 406.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(246 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $1.91 | +1.06% | $2.00 | $1.71 | 1.29M |
| Nov 05, 2026 | $1.89 | -18.53% | $2.29 | $1.84 | 810.1K |
| Nov 04, 2026 | $2.32 | +3.57% | $2.36 | $2.26 | 169.6K |
| Nov 03, 2026 | $2.24 | +0.90% | $2.33 | $2.14 | 263.2K |
| Nov 02, 2026 | $2.22 | -4.72% | $2.38 | $2.16 | 217.5K |
| Oct 30, 2026 | $2.33 | -8.98% | $2.43 | $2.24 | 354.1K |
| Oct 29, 2026 | $2.56 | +2.81% | $2.66 | $2.41 | 391.7K |
| Oct 28, 2026 | $2.49 | +0.00% | $2.54 | $2.42 | 159.9K |
| Oct 27, 2026 | $2.49 | +4.62% | $2.57 | $2.41 | 379.3K |
| Oct 26, 2026 | $2.38 | +3.93% | $2.42 | $2.22 | 240.1K |
| Oct 23, 2026 | $2.29 | -0.87% | $2.33 | $2.24 | 177.3K |
| Oct 22, 2026 | $2.31 | -14.44% | $2.69 | $2.28 | 626.2K |
| Oct 21, 2026 | $2.70 | +5.06% | $2.79 | $2.58 | 403.5K |
| Oct 20, 2026 | $2.57 | +0.00% | $2.74 | $2.50 | 433.8K |
| Oct 19, 2026 | $2.57 | -12.29% | $2.97 | $2.54 | 578.3K |
Page 1 of 17