MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEAM — 5E Advanced Materials, Inc. Common Stock
Nasdaq5E Advanced Materials, Inc. Common Stock
$3.88
+0.65(+20.12%)
- O
- 3.34
- H
- 3.92
- L
- 3.25
- V
- 2.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.88
Period Return-17.27%
Period High$7.50
Period Low$0.90
Avg Daily Volume269.3K
Total Trading Days365
FEAM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.34 | $3.92 | $3.25 | $3.88 | +$0.65 | +20.12% | 2,205,053 | $3.74 | $3.25 $3.92 |
| Oct 1, 2026 | $3.48 | $3.49 | $3.07 | $3.23 | $-0.14 | -4.15% | 661,983 | $3.20 | $3.07 $3.49 |
| Sep 30, 2026 | $3.10 | $3.50 | $3.05 | $3.37 | +$0.32 | +10.49% | 1,043,822 | $3.34 | $3.05 $3.50 |
| Sep 29, 2026 | $2.73 | $3.25 | $2.73 | $3.05 | +$0.26 | +9.32% | 856,257 | $3.04 | $2.73 $3.25 |
| Sep 28, 2026 | $2.75 | $2.85 | $2.64 | $2.79 | $-0.01 | -0.36% | 268,114 | $2.78 | $2.64 $2.85 |
| Sep 25, 2026 | $2.77 | $2.87 | $2.65 | $2.80 | +$0.03 | +0.90% | 404,556 | $2.76 | $2.65 $2.87 |
| Sep 24, 2026 | $2.61 | $2.85 | $2.61 | $2.78 | +$0.14 | +5.11% | 319,850 | $2.75 | $2.61 $2.85 |
| Sep 23, 2026 | $2.92 | $2.94 | $2.56 | $2.64 | $-0.30 | -10.20% | 829,478 | $2.70 | $2.56 $2.94 |
| Sep 22, 2026 | $2.47 | $3.00 | $2.47 | $2.94 | +$0.46 | +18.55% | 1,813,363 | $2.87 | $2.47 $3.00 |
| Sep 21, 2026 | $2.47 | $2.51 | $2.29 | $2.48 | $-0.02 | -0.80% | 618,177 | $2.44 | $2.29 $2.51 |
| Sep 18, 2026 | $1.93 | $2.51 | $1.90 | $2.50 | +$0.44 | +21.36% | 3,036,644 | $2.28 | $1.90 $2.51 |
| Sep 17, 2026 | $1.77 | $2.16 | $1.76 | $2.06 | +$0.30 | +17.05% | 3,841,576 | $1.97 | $1.76 $2.16 |
| Sep 16, 2026 | $1.28 | $1.78 | $1.27 | $1.76 | +$0.50 | +39.68% | 2,642,931 | $1.60 | $1.27 $1.78 |
| Sep 15, 2026 | $1.30 | $1.36 | $1.23 | $1.26 | $-0.07 | -5.26% | 537,104 | $1.28 | $1.23 $1.36 |
| Sep 14, 2026 | $1.40 | $1.41 | $1.33 | $1.33 | $-0.11 | -7.64% | 199,643 | $1.36 | $1.33 $1.41 |
| Sep 11, 2026 | $1.50 | $1.50 | $1.42 | $1.44 | $-0.06 | -4.00% | 147,133 | $1.45 | $1.42 $1.50 |
| Sep 10, 2026 | $1.50 | $1.53 | $1.46 | $1.50 | $-0.01 | -0.66% | 148,068 | $1.50 | $1.46 $1.53 |
| Sep 9, 2026 | $1.54 | $1.57 | $1.50 | $1.51 | $-0.03 | -1.95% | 141,289 | $1.52 | $1.50 $1.57 |
| Sep 8, 2026 | $1.54 | $1.61 | $1.51 | $1.54 | $-0.02 | -1.28% | 106,759 | $1.57 | $1.51 $1.61 |
| Sep 4, 2026 | $1.58 | $1.60 | $1.55 | $1.56 | $-0.02 | -1.27% | 101,246 | $1.57 | $1.55 $1.60 |
| Sep 3, 2026 | $1.60 | $1.65 | $1.55 | $1.58 | +$0.02 | +1.28% | 91,263 | $1.58 | $1.55 $1.65 |
| Sep 2, 2026 | $1.51 | $1.60 | $1.51 | $1.56 | +$0.06 | +4.00% | 120,610 | $1.57 | $1.51 $1.60 |
| Sep 1, 2026 | $1.59 | $1.59 | $1.50 | $1.50 | $-0.10 | -6.25% | 214,361 | $1.53 | $1.50 $1.59 |
| Aug 31, 2026 | $1.60 | $1.62 | $1.57 | $1.60 | $-0.03 | -1.84% | 150,380 | $1.60 | $1.57 $1.62 |
| Aug 28, 2026 | $1.70 | $1.72 | $1.60 | $1.63 | $-0.07 | -4.12% | 166,912 | $1.64 | $1.60 $1.72 |
| Aug 27, 2026 | $1.75 | $1.76 | $1.66 | $1.70 | $-0.06 | -3.41% | 221,617 | $1.71 | $1.66 $1.76 |
| Aug 26, 2026 | $1.74 | $1.79 | $1.70 | $1.76 | +$0.01 | +0.57% | 243,429 | $1.75 | $1.70 $1.79 |
| Aug 25, 2026 | $1.68 | $1.84 | $1.68 | $1.75 | +$0.09 | +5.42% | 649,363 | $1.78 | $1.68 $1.84 |
| Aug 24, 2026 | $1.66 | $1.68 | $1.61 | $1.66 | $-0.01 | -0.60% | 167,299 | $1.63 | $1.61 $1.68 |
| Aug 21, 2026 | $1.57 | $1.72 | $1.54 | $1.67 | +$0.11 | +7.05% | 273,001 | $1.67 | $1.54 $1.72 |