stockNASDAQ: FEAM • 6 Months Updates
5E Advanced Materials Inc. (FEAM) 6 Months
Showing Closing Date Range from Apr 26 to Oct 23, 2026.
Investor Relations:investors.5eadvancedmaterials.com
Price & Performance Trajectory
5E Advanced Materials Inc.NASDAQ: FEAM
Latest Close
$2.29
6 Months Updates Trajectory
Showing Closing Date Range from Apr 26 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFEAM session performance
✓ Latest Close USD
$2.29
Latest session close
+$0.66vs period start
Period Return % % GAIN
+40.49%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.09 / $0.9
Period range envelope
$3.19channel spread
Total Volume SHARES
67.34M
Period turnover
Avg: 561.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(120 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2026 | $2.93 | -7.28% | $3.30 | $2.84 | 538.4K |
| Oct 15, 2026 | $3.16 | +3.27% | $3.27 | $2.89 | 762.7K |
| Oct 14, 2026 | $3.06 | -6.71% | $3.33 | $2.98 | 707.8K |
| Oct 13, 2026 | $3.28 | -1.80% | $3.43 | $3.01 | 768.2K |
| Oct 12, 2026 | $3.34 | -8.24% | $3.62 | $3.25 | 542.9K |
| Oct 09, 2026 | $3.64 | +9.97% | $4.04 | $3.26 | 2.08M |
| 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 |
Page 1 of 8