5E Advanced Materials Inc (FEAM) Historical Stock Data
3.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEAM is down -1.21% a day on average. There have been 11 days where 5E Advanced Materials Inc closed green and 19 days where FEAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.23 | 3.49 | ↑$0.26 (8.05%) | 3.23 | 3.90 | 212.75K |
| 2025-12-23 | 3.42 | 3.22 | ↓$0.20 (-5.85%) | 3.21 | 3.62 | 93.14K |
| 2025-12-22 | 3.58 | 3.42 | ↓$0.16 (-4.47%) | 3.42 | 3.70 | 64.33K |
| 2025-12-19 | 3.39 | 3.57 | ↑$0.18 (5.31%) | 3.34 | 3.62 | 141.99K |
| 2025-12-18 | 3.51 | 3.39 | ↓$0.12 (-3.42%) | 3.34 | 3.56 | 118.64K |
| 2025-12-17 | 3.71 | 3.41 | ↓$0.30 (-8.09%) | 3.39 | 3.80 | 158.58K |
| 2025-12-16 | 3.80 | 3.70 | ↓$0.10 (-2.63%) | 3.69 | 3.90 | 64.04K |
| 2025-12-15 | 3.86 | 3.79 | ↓$0.07 (-1.81%) | 3.68 | 4.06 | 81.52K |
| 2025-12-12 | 3.96 | 3.82 | ↓$0.14 (-3.54%) | 3.82 | 4.11 | 42.02K |
| 2025-12-11 | 4.10 | 3.97 | ↓$0.13 (-3.17%) | 3.95 | 4.21 | 43.39K |
| 2025-12-10 | 4.15 | 4.08 | ↓$0.07 (-1.69%) | 4.00 | 4.20 | 111.27K |
| 2025-12-09 | 3.99 | 4.14 | ↑$0.15 (3.76%) | 3.93 | 4.14 | 117.42K |
| 2025-12-08 | 3.93 | 3.97 | ↑$0.04 (1.02%) | 3.89 | 4.04 | 41.21K |
| 2025-12-05 | 4.04 | 3.93 | ↓$0.11 (-2.72%) | 3.91 | 4.09 | 78.78K |
| 2025-12-04 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.90 | 4.02 | 37.22K |
| 2025-12-03 | 3.79 | 3.98 | ↑$0.19 (5.01%) | 3.77 | 4.00 | 46.45K |
| 2025-12-02 | 3.74 | 3.77 | ↑$0.03 (0.80%) | 3.45 | 3.91 | 34.53K |
| 2025-12-01 | 4.02 | 3.75 | ↓$0.27 (-6.72%) | 3.73 | 4.08 | 80.29K |
| 2025-11-28 | 4.00 | 3.99 | ↓$0.01 (-0.25%) | 3.86 | 4.11 | 59.10K |
| 2025-11-26 | 3.58 | 3.91 | ↑$0.33 (9.22%) | 3.45 | 4.00 | 90.56K |
| 2025-11-25 | 3.88 | 3.62 | ↓$0.26 (-6.70%) | 3.45 | 4.01 | 217.93K |
| 2025-11-24 | 3.94 | 3.85 | ↓$0.09 (-2.28%) | 3.76 | 4.09 | 61.69K |
| 2025-11-21 | 4.15 | 3.91 | ↓$0.24 (-5.78%) | 3.75 | 4.16 | 59.92K |
| 2025-11-20 | 4.41 | 3.90 | ↓$0.51 (-11.56%) | 3.83 | 4.41 | 86.03K |
| 2025-11-19 | 4.23 | 4.32 | ↑$0.09 (2.13%) | 4.23 | 4.65 | 76K |
| 2025-11-18 | 3.99 | 4.24 | ↑$0.25 (6.27%) | 3.99 | 4.29 | 41.30K |
| 2025-11-17 | 3.92 | 4.06 | ↑$0.14 (3.57%) | 3.92 | 4.35 | 56.05K |
| 2025-11-14 | 4.05 | 3.86 | ↓$0.20 (-4.81%) | 3.82 | 4.12 | 94.11K |
| 2025-11-13 | 4.54 | 4.28 | ↓$0.26 (-5.73%) | 4.09 | 4.57 | 77.44K |
| 2025-11-12 | 4.63 | 4.58 | ↓$0.05 (-1.08%) | 4.34 | 4.64 | 55.62K |
Create an account or log in to view more rows.
$FEAM all in
$FEAM Nope
$FEAM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FEAM buy SHARES
$FEAM the trend is your friend
until the end.
$FEAM swing puts
$FEAM Buy it up so it crashes harder in the next two trading days
$FEAM not happening this week or in the next months
just keep hodl!
$FEAM bought more
$FEAM HODL