Loading live market data…

5E Advanced Materials Inc.

NASDAQ:FEAM

$1.25 USD

-$0.07 (-5.3%)

Volume
224.9K
Average Volume
212.88K
Market Capitalization
$29.39M
P/E Ratio
-0.68
Dividend Yield
0.00%
Price Target
$5.50
Year High
$7.50
Year Low
$1.17
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$6.50
Date Opening Price Closing Price %Chg Volume
2026-07-15 $1.32 $1.25 -5.30% 224.94K
2026-07-14 $1.33 $1.32 -0.75% 75529
2026-07-13 $1.30 $1.29 -0.77% 109.7K
2026-07-10 $1.32 $1.31 -0.76% 99600
2026-07-09 $1.31 $1.32 0.76% 218.27K
2026-07-08 $1.35 $1.30 -3.70% 98723
2026-07-07 $1.38 $1.34 -2.90% 62000
2026-07-06 $1.37 $1.38 0.73% 65518
2026-07-02 $1.47 $1.37 -6.80% 86361
2026-07-01 $1.36 $1.44 5.88% 313.03K
2026-06-30 $1.45 $1.39 -4.14% 400.16K
2026-06-29 $1.33 $1.42 6.77% 311.47K
2026-06-26 $1.31 $1.36 3.82% 669.6K
2026-06-25 $1.36 $1.31 -3.68% 151.81K
2026-06-24 $1.46 $1.35 -7.53% 346.03K
2026-06-23 $1.47 $1.50 2.04% 82300
2026-06-22 $1.61 $1.55 -3.73% 141.1K
2026-06-18 $1.64 $1.60 -2.44% 120.1K
2026-06-17 $1.65 $1.62 -1.82% 128.42K
2026-06-16 $1.74 $1.62 -6.90% 138.16K
2026-06-15 $1.73 $1.71 -1.16% 98666
2026-06-12 $1.67 $1.70 1.80% 52306
2026-06-11 $1.61 $1.67 3.73% 64146
2026-06-10 $1.53 $1.57 2.61% 91500
2026-06-09 $1.70 $1.55 -8.82% 523.1K
2026-06-08 $1.75 $1.69 -3.43% 74607
2026-06-05 $1.96 $1.73 -11.73% 258.64K
2026-06-04 $1.76 $1.99 13.07% 219.06K
2026-06-03 $1.83 $1.75 -4.37% 115.35K
2026-06-02 $1.77 $1.86 5.08% 120.23K
2026-06-01 $1.80 $1.79 -0.56% 161.73K
2026-05-29 $1.85 $1.85 0.00% 152.12K
2026-05-28 $1.82 $1.84 1.10% 170.53K
2026-05-27 $1.88 $1.85 -1.60% 62157
2026-05-26 $1.90 $1.87 -1.58% 192.74K
2026-05-22 $2.09 $1.90 -9.09% 267.42K
2026-05-21 $1.88 $2.07 10.11% 296.4K
2026-05-20 $1.87 $1.89 1.07% 91446
2026-05-19 $1.86 $1.83 -1.61% 116.89K
2026-05-18 $1.98 $1.88 -5.05% 186.5K
2026-05-15 $1.91 $1.93 1.05% 317.15K
2026-05-14 $1.97 $2.00 1.52% 379.81K
2026-05-13 $1.65 $1.99 20.61% 1.15M
2026-05-12 $1.61 $1.51 -6.21% 344.32K
2026-05-11 $1.63 $1.63 0.00% 199.11K
2026-05-08 $1.66 $1.60 -3.61% 109.37K
2026-05-07 $1.80 $1.65 -8.33% 238.98K
2026-05-06 $1.79 $1.80 0.56% 210.43K
2026-05-05 $1.69 $1.79 5.92% 162.97K
2026-05-04 $1.75 $1.69 -3.43% 83629
2026-05-01 $1.78 $1.76 -1.12% 105.8K
2026-04-30 $1.80 $1.77 -1.67% 159.11K
2026-04-29 $1.75 $1.78 1.71% 268.76K
2026-04-28 $1.60 $1.75 9.37% 333.75K
2026-04-27 $1.56 $1.63 4.49% 220K
2026-04-24 $1.56 $1.56 0.00% 146.94K
2026-04-23 $1.55 $1.54 -0.65% 159.7K
2026-04-22 $1.56 $1.54 -1.28% 104.59K
2026-04-21 $1.60 $1.56 -2.50% 167.52K
2026-04-20 $1.53 $1.62 5.88% 271.15K
2026-04-17 $1.55 $1.57 1.29% 556.2K
2026-04-16 $1.67 $1.59 -4.79% 369.46K
2026-04-15 $1.67 $1.67 0.00% 260.01K
2026-04-14 $1.52 $1.66 9.21% 687.2K
2026-04-13 $1.50 $1.47 -2.00% 282.5K
2026-04-10 $1.54 $1.50 -2.60% 113.61K
2026-04-09 $1.65 $1.52 -7.88% 151.35K
2026-04-08 $1.58 $1.64 3.80% 164.4K
2026-04-07 $1.52 $1.51 -0.66% 79400
2026-04-06 $1.47 $1.50 2.04% 152.6K
2026-04-02 $1.34 $1.46 8.96% 94144
2026-04-01 $1.44 $1.36 -5.56% 142.15K
2026-03-31 $1.24 $1.40 12.90% 248.8K
2026-03-30 $1.32 $1.22 -7.58% 242.32K
2026-03-27 $1.45 $1.31 -9.66% 490.5K
2026-03-26 $1.58 $1.44 -8.86% 328.02K
2026-03-25 $1.55 $1.52 -1.94% 215.02K
2026-03-24 $1.55 $1.50 -3.23% 310.2K
2026-03-23 $1.60 $1.55 -3.13% 236.25K
2026-03-20 $1.73 $1.59 -8.09% 858.94K
2026-03-19 $1.77 $1.66 -6.21% 264.9K
2026-03-18 $1.75 $1.72 -1.71% 286.21K
2026-03-17 $1.82 $1.79 -1.65% 109.3K
2026-03-16 $1.80 $1.82 1.11% 216.83K
2026-03-13 $1.88 $1.80 -4.26% 176.31K
2026-03-12 $1.90 $1.86 -2.11% 217.71K
2026-03-11 $1.95 $1.95 0.00% 126.07K
2026-03-10 $1.84 $1.95 5.98% 275.33K
2026-03-09 $1.71 $1.81 5.85% 173.9K
2026-03-06 $1.81 $1.71 -5.52% 180.1K