NASDAQ · FEAM

5E Advanced Materials Inc.

Basic Materials · Construction Materials

$1.60

Down-$0.03 (-1.84%)

Updated Sep 1, 2026, 5:11 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FEAM price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FEAM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$1.60	$1.62	$1.57	$1.60	150.38K
Aug 28, 2026	$1.70	$1.72	$1.60	$1.63	166.91K
Aug 27, 2026	$1.75	$1.7598	$1.66	$1.70	221.62K
Aug 26, 2026	$1.74	$1.79	$1.70	$1.76	243.43K
Aug 25, 2026	$1.68	$1.84	$1.675	$1.75	649.36K
Aug 24, 2026	$1.66	$1.68	$1.605	$1.66	167.3K
Aug 21, 2026	$1.57	$1.718	$1.54	$1.67	273K
Aug 20, 2026	$1.60	$1.60	$1.48	$1.56	395.16K
Aug 19, 2026	$1.65	$1.69	$1.58	$1.60	403.91K
Aug 18, 2026	$1.66	$1.66	$1.5901	$1.63	248.8K
Aug 17, 2026	$1.63	$1.73	$1.595	$1.67	474.69K
Aug 14, 2026	$1.59	$1.77	$1.58	$1.61	529.44K
Aug 13, 2026	$1.74	$1.74	$1.58	$1.62	358.38K
Aug 12, 2026	$1.89	$1.8999	$1.7123	$1.76	573.74K
Aug 11, 2026	$1.93	$1.945	$1.68	$1.84	1.72M
Aug 10, 2026	$1.95	$2.39	$1.86	$1.96	12.69M
Aug 7, 2026	$1.78	$2.11	$1.44	$1.50	4.23M
Aug 6, 2026	$1.36	$1.77	$1.32	$1.74	630.33K
Aug 5, 2026	$1.32	$1.37	$1.26	$1.36	113.83K
Aug 4, 2026	$1.19	$1.34	$1.19	$1.32	237.49K
Aug 3, 2026	$1.12	$1.205	$1.12	$1.19	65.95K