NASDAQ · FEAM

5E Advanced Materials Inc.

Basic Materials · Construction Materials

$2.64

Down-$0.30 (-10.20%)

Updated Sep 24, 2026, 5:58 AM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FEAM price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FEAM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 23, 2026	$2.92	$2.9399	$2.555	$2.64	829.48K
Sep 22, 2026	$2.47	$3.00	$2.47	$2.94	1.81M
Sep 21, 2026	$2.47	$2.51	$2.2909	$2.48	618.18K
Sep 18, 2026	$1.93	$2.51	$1.90	$2.50	3.04M
Sep 17, 2026	$1.77	$2.16	$1.755	$2.06	3.84M
Sep 16, 2026	$1.28	$1.775	$1.27	$1.76	2.64M
Sep 15, 2026	$1.30	$1.36	$1.23	$1.26	537.54K
Sep 14, 2026	$1.40	$1.405	$1.33	$1.33	201.06K
Sep 11, 2026	$1.50	$1.50	$1.42	$1.44	147.13K
Sep 10, 2026	$1.50	$1.53	$1.46	$1.50	148.07K
Sep 9, 2026	$1.54	$1.57	$1.50	$1.51	141.29K
Sep 8, 2026	$1.54	$1.61	$1.5101	$1.54	106.76K
Sep 4, 2026	$1.58	$1.60	$1.55	$1.56	101.25K
Sep 3, 2026	$1.60	$1.65	$1.55	$1.58	91.26K
Sep 2, 2026	$1.51	$1.60	$1.51	$1.56	121.84K
Sep 1, 2026	$1.59	$1.59	$1.50	$1.50	214.36K
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