NASDAQ · FEAM

5E Advanced Materials Inc.

Basic Materials · Construction Materials

$1.82

Down-$0.15 (-8.24%)

Updated Nov 14, 2026, 1:10 AM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FEAM

FEAM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 12, 2026

Daily close

View OHLC price history

FEAM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 12, 2026	$1.90	$1.93	$1.78	$1.82	155.01K
Nov 11, 2026	$1.91	$1.95	$1.85	$1.87	100.14K
Nov 10, 2026	$1.90	$1.98	$1.78	$1.81	171.82K
Nov 9, 2026	$1.93	$2.11	$1.85	$1.94	338.15K
Nov 6, 2026	$1.91	$2.00	$1.70	$1.91	1.29M
Nov 5, 2026	$2.29	$2.29	$1.84	$1.89	816.32K
Nov 4, 2026	$2.33	$2.36	$2.25	$2.32	169.62K
Nov 3, 2026	$2.20	$2.3277	$2.14	$2.24	265.27K
Nov 2, 2026	$2.29	$2.38	$2.16	$2.22	217.53K
Oct 30, 2026	$2.43	$2.43	$2.235	$2.33	354.12K
Oct 29, 2026	$2.45	$2.66	$2.41	$2.56	391.97K
Oct 28, 2026	$2.51	$2.54	$2.42	$2.49	159.91K
Oct 27, 2026	$2.44	$2.565	$2.405	$2.49	379.33K
Oct 26, 2026	$2.31	$2.418	$2.22	$2.38	240.12K
Oct 23, 2026	$2.31	$2.35	$2.2417	$2.29	177.47K
Oct 22, 2026	$2.60	$2.6881	$2.275	$2.31	626.34K
Oct 21, 2026	$2.59	$2.80	$2.57	$2.70	403.61K
Oct 20, 2026	$2.60	$2.74	$2.50	$2.57	435.31K
Oct 19, 2026	$2.92	$2.9906	$2.53	$2.57	581.01K
Oct 16, 2026	$3.18	$3.2979	$2.83	$2.93	538.45K