FEAM - 5E Advanced Materials, Inc.
1.54
-0.020 -1.299%
Share volume: 104,286
Last Updated: 04-22-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.56
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $1.56 | $1.56 | $1.56 | $1.56 | $1.50 | $1.50 | $1.54 | $1.54 | 104,286 | $104,286.00 |
| 04-21-2026 | $1.60 | $1.60 | $1.69 | $1.69 | $1.55 | $1.55 | $1.56 | $1.56 | 167,521 | $167,521.00 |
| 04-20-2026 | $1.53 | $1.53 | $1.63 | $1.63 | $1.46 | $1.46 | $1.62 | $1.62 | 271,151 | $271,151.00 |
| 04-17-2026 | $1.55 | $1.55 | $1.70 | $1.70 | $1.43 | $1.43 | $1.57 | $1.57 | 556,158 | $556,158.00 |
| 04-16-2026 | $1.67 | $1.67 | $1.76 | $1.76 | $1.58 | $1.58 | $1.59 | $1.59 | 369,459 | $369,459.00 |
| 04-15-2026 | $1.67 | $1.67 | $1.73 | $1.73 | $1.61 | $1.61 | $1.67 | $1.67 | 260,012 | $260,012.00 |
| 04-14-2026 | $1.52 | $1.52 | $1.80 | $1.80 | $1.52 | $1.52 | $1.66 | $1.66 | 687,179 | $687,179.00 |
| 04-13-2026 | $1.50 | $1.50 | $1.54 | $1.54 | $1.41 | $1.41 | $1.47 | $1.47 | 282,502 | $282,502.00 |
| 04-10-2026 | $1.54 | $1.54 | $1.64 | $1.64 | $1.47 | $1.47 | $1.50 | $1.50 | 113,609 | $113,609.00 |
| 04-09-2026 | $1.65 | $1.65 | $1.67 | $1.67 | $1.49 | $1.49 | $1.52 | $1.52 | 151,346 | $151,346.00 |