FEAM - 5E Advanced Materials, Inc.
1.71
-0.120 -7.018%
Share volume: 180,057
Last Updated: 03-06-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.83
-0.12
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.81 | $1.81 | $1.85 | $1.85 | $1.68 | $1.68 | $1.71 | $1.71 | 180,057 | $178,185.00 |
| 03-05-2026 | $1.97 | $1.97 | $2.00 | $2.00 | $1.78 | $1.78 | $1.83 | $1.83 | 235,791 | $235,791.00 |
| 03-04-2026 | $1.92 | $1.92 | $2.06 | $2.06 | $1.92 | $1.92 | $1.96 | $1.96 | 183,641 | $183,641.00 |
| 03-03-2026 | $2.03 | $2.03 | $2.06 | $2.06 | $1.84 | $1.84 | $1.94 | $1.94 | 254,094 | $254,094.00 |
| 03-02-2026 | $2.00 | $2.00 | $2.14 | $2.14 | $1.96 | $1.96 | $2.13 | $2.13 | 368,715 | $368,715.00 |
| 02-27-2026 | $2.09 | $2.09 | $2.09 | $2.09 | $1.93 | $1.93 | $2.00 | $2.00 | 168,096 | $168,096.00 |
| 02-26-2026 | $2.09 | $2.09 | $2.15 | $2.15 | $1.94 | $1.94 | $2.10 | $2.10 | 293,392 | $293,392.00 |
| 02-25-2026 | $1.92 | $1.92 | $2.16 | $2.16 | $1.91 | $1.91 | $2.05 | $2.05 | 379,152 | $379,152.00 |
| 02-24-2026 | $1.70 | $1.70 | $1.92 | $1.92 | $1.69 | $1.69 | $1.88 | $1.88 | 329,763 | $329,763.00 |
| 02-23-2026 | $1.72 | $1.72 | $1.76 | $1.76 | $1.68 | $1.68 | $1.72 | $1.72 | 138,572 | $138,572.00 |