NASDAQ:FEAM

5e Advanced Materials Stock Price (Quote)

etoro logo Buy FEAM
*Your capital is at risk
$1.75
-0.110 (-5.91%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $1.50 $2.11 Wednesday, 3rd Jun 2026 FEAM stock ended at $1.75. This is 5.91% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 6.09% from a day low at $1.73 to a day high of $1.83.
90 days $1.18 $2.11
52 weeks $1.18 $7.50

Historical 5E Advanced Materials Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $1.83 $1.83 $1.73 $1.75 110 212
Jun 02, 2026 $1.77 $1.91 $1.77 $1.86 118 406
Jun 01, 2026 $1.78 $1.82 $1.72 $1.79 161 667
May 29, 2026 $1.85 $1.90 $1.78 $1.85 150 723
May 28, 2026 $1.82 $1.88 $1.78 $1.84 170 321
May 27, 2026 $1.88 $1.88 $1.83 $1.85 61 366
May 26, 2026 $1.90 $2.04 $1.84 $1.87 189 164
May 22, 2026 $2.09 $2.09 $1.87 $1.90 266 419
May 21, 2026 $1.88 $2.11 $1.86 $2.07 293 435
May 20, 2026 $1.87 $1.95 $1.80 $1.89 87 514
May 19, 2026 $1.87 $1.90 $1.83 $1.83 116 210
May 18, 2026 $1.98 $1.98 $1.83 $1.88 184 824
May 15, 2026 $1.94 $2.09 $1.91 $1.93 316 843
May 14, 2026 $1.90 $2.05 $1.79 $2.00 378 459
May 13, 2026 $1.65 $2.06 $1.63 $1.99 1 097 027
May 12, 2026 $1.60 $1.60 $1.50 $1.51 251 526
May 11, 2026 $1.60 $1.67 $1.60 $1.63 199 107
May 08, 2026 $1.65 $1.65 $1.60 $1.60 108 904
May 07, 2026 $1.74 $1.80 $1.65 $1.65 238 662
May 06, 2026 $1.79 $1.85 $1.78 $1.80 206 050
May 05, 2026 $1.78 $1.85 $1.74 $1.79 161 642
May 04, 2026 $1.74 $1.78 $1.67 $1.69 83 550
May 01, 2026 $1.73 $1.78 $1.71 $1.76 105 699
Apr 30, 2026 $1.80 $1.81 $1.69 $1.77 156 110
Apr 29, 2026 $1.84 $1.88 $1.73 $1.78 268 710

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FEAM stock historical prices to predict future price movements?
Trend Analysis: Examine the FEAM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FEAM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT 5E ADVANCED MATERIALS INC.
5E Advanced Materials
5E Advanced Materials Inc. engages in the exploration and development of mineral properties in Australia and the United States. The company primarily explores for borates and lithium deposits. It focuses on the Fort Cady project located in Southern California. The company was formerly known as American Pacific Borates Limited. 5E Advanced Materials Inc. was incorporated in 2016 and is headquartered in Houston, Texas....
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE