Dark

FEAM
5E Advanced Materials, Inc. Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:59:55 PM EDT

1.73USD+27.206%(+0.37)623,433

1.72Bid 1.99Ask 0.27Spread

Pre-market

Aug 3, 2026 9:13:30 AM EDT

1.11USD-15.909%(-0.21)0

After-hours

Aug 6, 2026 4:48:30 PM EDT

1.71USD-1.156%(-0.02)5,482

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	1.3800	1.7600	1.3700	1.7300	+27.206%	623,433	0.000%
2026-08-05	1.3200	1.3700	1.2600	1.3600	+3.030%	113,834	+27.206%
2026-08-04	1.1900	1.3400	1.1900	1.3200	+10.924%	237,489	+31.061%
2026-08-03	1.1200	1.2050	1.1200	1.1900	+8.182%	65,954	+45.378%
2026-07-31	1.1300	1.1900	1.0700	1.1000	-0.901%	117,065	+57.273%
2026-07-30	1.0800	1.1300	1.0650	1.1100	+5.714%	61,118	+55.856%
2026-07-29	1.1200	1.1200	1.0500	1.0500	-6.250%	59,354	+64.762%
2026-07-28	1.2000	1.2200	1.0900	1.1200	-8.197%	98,615	+54.464%
2026-07-27	1.1300	1.2800	1.1300	1.2200	+6.087%	118,748	+41.803%
2026-07-24	1.1500	1.2200	1.1000	1.1500	+2.679%	274,596	+50.435%
2026-07-23	1.1100	1.3100	1.1000	1.1200	+0.901%	659,326	+54.464%
2026-07-22	1.0700	1.1400	1.0500	1.1100	+3.738%	520,385	+55.856%
2026-07-21	1.0500	1.1050	1.0200	1.0700	-1.835%	360,936	+61.682%
2026-07-20	1.1000	1.1100	0.9001	1.0900	-1.802%	498,320	+58.716%
2026-07-17	1.1500	1.1750	1.0900	1.1100	-4.310%	271,408	+55.856%
2026-07-16	1.2400	1.2600	1.1500	1.1600	-7.200%	243,074	+49.138%
2026-07-15	1.3200	1.3500	1.2200	1.2500	-5.303%	225,171	+38.400%
2026-07-14	1.3300	1.3700	1.3000	1.3200	+2.326%	74,490	+31.061%
2026-07-13	1.3000	1.3500	1.2500	1.2900	-1.527%	109,666	+34.109%
2026-07-10	1.3200	1.3800	1.2700	1.3100	-0.758%	99,578	+32.061%
2026-07-09	1.3100	1.3700	1.2600	1.3200	+1.538%	218,268	+31.061%
2026-07-08	1.3500	1.3500	1.2750	1.3000	-2.985%	98,723	+33.077%
2026-07-07	1.3800	1.3800	1.3100	1.3400	-2.899%	61,950	+29.104%
2026-07-06	1.3700	1.3800	1.3259	1.3800	+0.730%	65,519	+25.362%
2026-07-02	1.4700	1.5300	1.3400	1.3700	-4.861%	86,361	+26.277%
2026-07-01	1.3600	1.5500	1.3600	1.4400	+3.597%	313,029	+20.139%
2026-06-30	1.4500	1.4700	1.3500	1.3900	-2.113%	400,155	+24.460%
2026-06-29	1.3300	1.4600	1.3100	1.4200	+4.412%	311,473	+21.831%
2026-06-26	1.3100	1.4300	1.2601	1.3600	+3.817%	669,601	+27.206%
2026-06-25	1.3600	1.3600	1.2900	1.3100	-2.963%	151,813	+32.061%
2026-06-24	1.4600	1.4700	1.3240	1.3500	-10.000%	346,028	+28.148%
2026-06-23	1.4700	1.5200	1.4500	1.5000	-3.226%	82,282	+15.333%
2026-06-22	1.6100	1.6250	1.5000	1.5500	-3.125%	141,086	+11.613%
2026-06-18	1.6400	1.6450	1.5750	1.6000	-1.235%	120,064	+8.125%
2026-06-17	1.6500	1.7150	1.5400	1.6200	0.000%	128,418	+6.790%
2026-06-16	1.7400	1.7400	1.5800	1.6200	-5.263%	138,164	+6.790%
2026-06-15	1.7300	1.7700	1.7100	1.7100	+0.588%	98,667	+1.170%
2026-06-12	1.6700	1.7700	1.6700	1.7000	+1.796%	52,307	+1.765%
2026-06-11	1.6100	1.6950	1.5950	1.6700	+6.369%	64,146	+3.593%
2026-06-10	1.5300	1.6300	1.5300	1.5700	+1.290%	91,487	+10.191%
2026-06-09	1.7000	1.8300	1.5500	1.5500	-8.284%	523,060	+11.613%
2026-06-08	1.7500	1.8215	1.6725	1.6900	-2.312%	74,607	+2.367%
2026-06-05	1.9600	1.9600	1.7050	1.7300	-13.065%	258,640	0.000%
2026-06-04	1.7599	2.0350	1.7550	1.9900	+13.714%	219,061	-13.065%
2026-06-03	1.8300	1.8700	1.7298	1.7500	-5.914%	115,347	-1.143%
2026-06-02	1.7700	1.9100	1.7700	1.8600	+3.911%	120,235	-6.989%
2026-06-01	1.8000	1.8150	1.7150	1.7900	-3.243%	161,734	-3.352%
2026-05-29	1.8500	1.9000	1.7700	1.8500	+0.543%	152,125	-6.486%
2026-05-28	1.8200	1.8700	1.7800	1.8400	-0.541%	170,533	-5.978%
2026-05-27	1.8800	1.9200	1.8200	1.8500	-1.070%	62,158	-6.486%
2026-05-26	1.9000	2.0350	1.8400	1.8700	-1.579%	192,735	-7.487%
2026-05-22	2.0900	2.0925	1.8650	1.9000	-8.213%	267,415	-8.947%
2026-05-21	1.8800	2.1100	1.8600	2.0700	+9.524%	296,351	-16.425%
2026-05-20	1.8700	1.9499	1.8000	1.8900	+3.279%	91,447	-8.466%
2026-05-19	1.8600	1.9350	1.8300	1.8300	-2.660%	116,891	-5.464%
2026-05-18	1.9800	1.9800	1.8250	1.8800	-2.591%	186,454	-7.979%
2026-05-15	1.9100	2.0950	1.9100	1.9300	-3.500%	317,153	-10.363%
2026-05-14	1.9700	2.0500	1.7900	2.0000	+0.503%	379,809	-13.500%
2026-05-13	1.6500	2.0600	1.6250	1.9900	+31.788%	1,149,745	-13.065%
2026-05-12	1.6100	1.6550	1.5000	1.5100	-7.362%	344,323	+14.570%
2026-05-11	1.6300	1.6700	1.6000	1.6300	+1.875%	199,108	+6.135%
2026-05-08	1.6600	1.6650	1.6000	1.6000	-3.030%	109,369	+8.125%
2026-05-07	1.8000	1.8000	1.6500	1.6500	-8.333%	238,985	+4.848%
2026-05-06	1.7900	1.8800	1.7750	1.8000	+0.559%	210,429	-3.889%
2026-05-05	1.6900	1.8400	1.6900	1.7900	+5.917%	162,968	-3.352%
2026-05-04	1.7500	1.7800	1.6701	1.6900	-3.977%	83,629	+2.367%
2026-05-01	1.7800	1.7900	1.6700	1.7600	-0.565%	105,803	-1.705%
2026-04-30	1.8000	1.8100	1.6750	1.7700	-0.562%	159,113	-2.260%
2026-04-29	1.7500	1.8800	1.7250	1.7800	+1.714%	268,757	-2.809%
2026-04-28	1.6000	1.7600	1.5200	1.7500	+7.362%	333,751	-1.143%
2026-04-27	1.5600	1.6500	1.5000	1.6300	+4.487%	219,942	+6.135%
2026-04-24	1.5600	1.5750	1.4500	1.5600	+1.299%	146,943	+10.897%
2026-04-23	1.5500	1.5773	1.4700	1.5400	0.000%	159,695	+12.338%
2026-04-22	1.5600	1.5600	1.5000	1.5400	-1.282%	104,595	+12.338%
2026-04-21	1.6000	1.6850	1.5500	1.5600	-3.704%	167,496	+10.897%
2026-04-20	1.5300	1.6278	1.4550	1.6200	+3.185%	271,152	+6.790%
2026-04-17	1.5500	1.7000	1.4300	1.5700	-1.258%	556,158	+10.191%
2026-04-16	1.6700	1.7600	1.5800	1.5900	-4.790%	369,460	+8.805%
2026-04-15	1.6700	1.7300	1.6100	1.6700	+0.602%	260,013	+3.593%
2026-04-14	1.5200	1.8020	1.5200	1.6600	+12.925%	687,179	+4.217%
2026-04-13	1.5000	1.5400	1.4100	1.4700	-2.000%	282,502	+17.687%
2026-04-10	1.5400	1.6400	1.4650	1.5000	-1.316%	113,610	+15.333%
2026-04-09	1.6500	1.6700	1.4901	1.5200	-7.317%	151,347	+13.816%
2026-04-08	1.5800	1.6800	1.5600	1.6400	+8.609%	164,406	+5.488%
2026-04-07	1.5200	1.6000	1.4507	1.5100	+0.667%	79,354	+14.570%
2026-04-06	1.4700	1.5400	1.4200	1.5000	+2.740%	152,554	+15.333%
2026-04-02	1.3400	1.4700	1.2901	1.4600	+7.353%	94,145	+18.493%
2026-04-01	1.4400	1.4900	1.3600	1.3600	-2.857%	142,149	+27.206%
2026-03-31	1.2400	1.4600	1.2300	1.4000	+14.754%	248,804	+23.571%
2026-03-30	1.3200	1.3366	1.1700	1.2200	-6.870%	242,316	+41.803%
2026-03-27	1.4500	1.5110	1.2500	1.3100	-9.028%	490,463	+32.061%
2026-03-26	1.5800	1.6067	1.4200	1.4400	-5.263%	328,017	+20.139%
2026-03-25	1.5500	1.6100	1.4500	1.5200	+1.333%	215,023	+13.816%
2026-03-24	1.5500	1.6100	1.5000	1.5000	-3.226%	310,203	+15.333%
2026-03-23	1.6000	1.6400	1.5100	1.5500	-2.516%	236,247	+11.613%
2026-03-20	1.7300	1.7800	1.5850	1.5900	-4.217%	858,938	+8.805%
2026-03-19	1.7700	1.7850	1.6350	1.6600	-3.488%	264,856	+4.217%
2026-03-18	1.7500	1.8650	1.7000	1.7200	-3.911%	286,208	+0.581%
2026-03-17	1.8200	1.9200	1.7900	1.7900	-1.648%	109,272	-3.352%
2026-03-16	1.8000	1.9400	1.7808	1.8200	+1.111%	216,827	-4.945%
2026-03-13	1.8800	1.9300	1.7700	1.8000	-3.226%	176,314	-3.889%
2026-03-12	1.9000	2.0400	1.8300	1.8600	-4.615%	217,706	-6.989%
2026-03-11	1.9500	2.0600	1.9100	1.9500	0.000%	126,067	-11.282%
2026-03-10	1.8400	2.0400	1.8200	1.9500	+7.735%	275,327	-11.282%
2026-03-09	1.7100	1.8400	1.6000	1.8100	+5.848%	173,885	-4.420%
2026-03-06	1.8100	1.8500	1.6813	1.7100	-6.557%	180,057	+1.170%
2026-03-05	1.9700	2.0000	1.7800	1.8300	-6.633%	235,792	-5.464%
2026-03-04	1.9200	2.0641	1.9200	1.9600	+1.031%	183,642	-11.735%
2026-03-03	2.0300	2.0600	1.8400	1.9400	-8.920%	254,094	-10.825%
2026-03-02	2.0000	2.1400	1.9600	2.1300	+6.500%	368,715	-18.779%
2026-02-27	2.0900	2.0900	1.9250	2.0000	-4.762%	168,097	-13.500%
2026-02-26	2.0900	2.1500	1.9400	2.1000	+2.439%	293,393	-17.619%
2026-02-25	1.9200	2.1600	1.9100	2.0500	+9.043%	379,153	-15.610%
2026-02-24	1.7000	1.9200	1.6900	1.8800	+9.302%	329,764	-7.979%
2026-02-23	1.7200	1.7600	1.6800	1.7200	0.000%	138,573	+0.581%
2026-02-20	1.7600	1.7800	1.7000	1.7200	-2.273%	276,249	+0.581%
2026-02-19	1.8400	1.8799	1.6600	1.7600	-4.348%	368,341	-1.705%
2026-02-18	2.0300	2.0300	1.8300	1.8400	-10.680%	436,893	-5.978%
2026-02-17	2.1800	2.2300	1.9606	2.0600	-6.787%	500,462	-16.019%
2026-02-13	2.1400	2.2798	2.1200	2.2100	+2.315%	195,204	-21.719%
2026-02-12	2.2500	2.3050	2.1100	2.1600	-3.571%	545,033	-19.907%
2026-02-11	2.4900	2.5300	2.1200	2.2400	-7.819%	556,673	-22.768%
2026-02-10	2.4500	2.5900	2.2700	2.4300	-0.816%	706,614	-28.807%
2026-02-09	2.2400	2.5200	2.1550	2.4500	+13.426%	717,852	-29.388%
2026-02-06	2.2200	2.3200	2.0500	2.1600	-0.461%	694,186	-19.907%
2026-02-05	2.2200	2.5400	2.1600	2.1700	-0.913%	1,008,921	-20.276%
2026-02-04	2.1600	2.2639	2.0700	2.1900	+2.336%	903,665	-21.005%
2026-02-03	2.2000	2.3000	2.0000	2.1400	-0.465%	707,309	-19.159%
2026-02-02	2.2000	2.2991	2.0600	2.1500	+3.365%	627,410	-19.535%
2026-01-30	2.3100	2.7500	2.0600	2.0800	-2.804%	1,520,385	-16.827%
2026-01-29	2.3300	2.3300	2.0200	2.1400	-5.310%	762,678	-19.159%
2026-01-28	2.6600	2.6900	2.1600	2.2600	-28.931%	1,080,560	-23.451%
2026-01-27	3.4100	3.4900	3.0650	3.1800	-7.558%	568,207	-45.597%
2026-01-26	3.6400	3.8500	3.2000	3.4400	-2.550%	226,195	-49.709%
2026-01-23	3.5700	3.7450	3.3942	3.5300	-1.120%	116,817	-50.992%
2026-01-22	3.6700	3.8320	3.5600	3.5700	+0.563%	91,198	-51.541%
2026-01-21	4.1400	4.1400	3.5400	3.5500	-11.911%	193,812	-51.268%
2026-01-20	3.8500	4.3300	3.8500	4.0300	+3.866%	131,486	-57.072%
2026-01-16	3.6800	3.9900	3.6500	3.8800	+5.435%	35,611	-55.412%
2026-01-15	3.8600	3.9400	3.6800	3.6800	-4.291%	61,542	-52.989%
2026-01-14	3.6500	3.8600	3.6411	3.8450	+6.510%	54,604	-55.007%
2026-01-13	3.7900	3.8900	3.4600	3.6100	-2.168%	82,001	-52.078%
2026-01-12	3.9700	3.9880	3.5200	3.6900	-4.897%	65,612	-53.117%
2026-01-09	3.7300	4.1000	3.6100	3.8800	+4.582%	137,180	-55.412%
2026-01-08	3.7200	3.7300	3.5000	3.7100	-1.852%	90,821	-53.369%
2026-01-07	3.5900	3.7800	3.5000	3.7800	+7.386%	34,798	-54.233%
2026-01-06	3.4600	3.6000	3.4000	3.5200	+3.226%	40,392	-50.852%
2026-01-05	3.3600	3.5599	3.3100	3.4100	-0.583%	64,111	-49.267%
2026-01-02	3.1100	3.4650	3.0650	3.4300	+12.459%	90,649	-49.563%
2025-12-31	3.1500	3.2700	3.0100	3.0500	-2.556%	126,505	-43.279%
2025-12-30	3.1800	3.2787	3.0100	3.1300	+0.321%	101,459	-44.728%
2025-12-29	3.3800	3.3800	3.0500	3.1200	-7.692%	106,348	-44.551%
2025-12-26	3.5300	3.5416	3.3250	3.3800	-3.152%	71,652	-48.817%
2025-12-24	3.2300	3.9000	3.2300	3.4900	+8.385%	212,748	-50.430%
2025-12-23	3.4200	3.6200	3.2100	3.2200	-5.848%	93,686	-46.273%
2025-12-22	3.5800	3.7000	3.4200	3.4200	-4.202%	64,334	-49.415%
2025-12-19	3.3900	3.6200	3.3400	3.5700	+5.310%	141,990	-51.541%
2025-12-18	3.5100	3.5550	3.3400	3.3900	-0.587%	118,639	-48.968%
2025-12-17	3.7100	3.8000	3.3900	3.4100	-7.838%	158,586	-49.267%
2025-12-16	3.8000	3.9000	3.6900	3.7000	-2.375%	64,035	-53.243%
2025-12-15	3.8600	4.0616	3.6800	3.7900	-0.785%	81,523	-54.354%
2025-12-12	3.9600	4.1100	3.8200	3.8200	-3.778%	42,519	-54.712%
2025-12-11	4.1000	4.2100	3.9450	3.9700	-2.696%	43,386	-56.423%
2025-12-10	4.1500	4.2000	4.0000	4.0800	-1.449%	111,270	-57.598%
2025-12-09	3.9900	4.1400	3.9300	4.1400	+4.282%	117,434	-58.213%
2025-12-08	3.9300	4.0400	3.8900	3.9700	+1.018%	41,211	-56.423%
2025-12-05	4.0400	4.0900	3.9058	3.9300	-1.750%	78,779	-55.980%
2025-12-04	3.9700	4.0200	3.9000	4.0000	+0.503%	37,225	-56.750%
2025-12-03	3.7900	4.0000	3.7700	3.9800	+5.570%	47,450	-56.533%
2025-12-02	3.7400	3.9102	3.4500	3.7700	+0.533%	34,532	-54.111%
2025-12-01	4.0200	4.0800	3.7300	3.7500	-6.015%	80,286	-53.867%
2025-11-28	4.0000	4.1100	3.8600	3.9900	+2.046%	59,100	-56.642%
2025-11-26	3.5800	4.0000	3.4500	3.9100	+8.011%	90,556	-55.754%
2025-11-25	3.8800	4.0094	3.4500	3.6200	-5.974%	217,927	-52.210%
2025-11-24	3.9400	4.0900	3.7600	3.8500	-1.535%	61,692	-55.065%
2025-11-21	4.1500	4.1634	3.7500	3.9100	+0.256%	59,915	-55.754%
2025-11-20	4.4100	4.4100	3.8300	3.9000	-9.722%	86,034	-55.641%
2025-11-19	4.2300	4.6450	4.2300	4.3200	+1.887%	76,001	-59.954%
2025-11-18	3.9900	4.2900	3.9900	4.2400	+4.433%	41,297	-59.198%
2025-11-17	3.9200	4.3500	3.9150	4.0600	+5.318%	56,046	-57.389%
2025-11-14	4.0500	4.1200	3.8150	3.8550	-9.930%	94,105	-55.123%
2025-11-13	4.5400	4.5700	4.0900	4.2800	-6.550%	77,478	-59.579%
2025-11-12	4.6300	4.6400	4.3400	4.5800	-0.651%	55,818	-62.227%
2025-11-11	4.7600	4.7899	4.4900	4.6100	-3.958%	84,322	-62.473%
2025-11-10	4.6300	4.9100	4.5000	4.8000	+13.208%	130,767	-63.958%
2025-11-07	4.6300	4.6300	3.9200	4.2400	-8.423%	206,632	-59.198%
2025-11-06	4.1100	4.7400	3.9500	4.6300	+12.107%	180,582	-62.635%
2025-11-05	4.0200	4.2000	4.0000	4.1300	+3.509%	31,181	-58.111%
2025-11-04	4.2000	4.2600	3.8600	3.9900	-7.425%	125,444	-56.642%
2025-11-03	4.6300	4.8499	4.0000	4.3100	-9.263%	147,598	-59.861%
2025-10-31	4.9300	5.0089	4.5100	4.7500	-4.234%	101,347	-63.579%
2025-10-30	4.9000	5.0600	4.7100	4.9600	+1.018%	78,572	-65.121%
2025-10-29	5.0600	5.3580	4.9000	4.9100	-2.191%	105,099	-64.766%
2025-10-28	5.1900	5.3000	4.8193	5.0200	-4.015%	132,550	-65.538%
2025-10-27	6.0300	6.0300	4.8000	5.2300	-13.267%	231,143	-66.922%
2025-10-24	5.5200	6.0700	5.2601	6.0300	+8.845%	86,302	-71.310%
2025-10-23	5.3100	5.6100	5.1200	5.5400	+6.334%	97,566	-68.773%
2025-10-22	5.6400	5.6720	4.4900	5.2100	-7.788%	381,465	-66.795%
2025-10-21	6.1700	6.1700	5.5700	5.6500	-8.871%	144,828	-69.381%
2025-10-20	6.5600	6.8479	6.1450	6.2000	-3.727%	146,157	-72.097%
2025-10-17	5.7500	6.4400	5.3500	6.4400	+7.692%	247,578	-73.137%
2025-10-16	6.5100	7.2400	5.8300	5.9800	-5.678%	408,347	-71.070%
2025-10-15	7.4000	7.4600	6.0801	6.3400	-9.879%	367,890	-72.713%
2025-10-14	7.2400	7.3500	6.1500	7.0350	+2.701%	512,040	-75.409%
2025-10-13	6.3300	6.9500	5.9830	6.8500	+21.025%	674,547	-74.745%
2025-10-10	4.9900	7.5000	4.6600	5.6600	+13.655%	1,805,915	-69.435%
2025-10-09	5.3500	5.4800	4.7500	4.9800	-4.598%	229,486	-65.261%
2025-10-08	4.5000	5.4999	4.5000	5.2200	+13.478%	464,394	-66.858%
2025-10-07	4.4500	4.6394	4.0000	4.6000	+3.604%	303,371	-62.391%
2025-10-06	4.5000	4.7900	4.3200	4.4400	+8.557%	548,111	-61.036%
2025-10-03	3.6200	4.1500	3.5200	4.0900	+15.537%	336,235	-57.702%
2025-10-02	3.5500	3.6700	3.4582	3.5400	+3.207%	70,268	-51.130%
2025-10-01	3.5000	3.5500	3.3100	3.4300	-1.719%	96,674	-49.563%
2025-09-30	3.7200	3.7407	3.4243	3.4900	-4.905%	131,077	-50.430%
2025-09-29	3.8100	3.8500	3.6500	3.6700	+0.273%	158,951	-52.861%
2025-09-26	3.7400	3.7700	3.6000	3.6600	+0.549%	67,965	-52.732%
2025-09-25	3.7800	3.7800	3.5800	3.6400	-2.933%	52,976	-52.473%
2025-09-24	3.6500	3.8499	3.6100	3.7500	+2.740%	54,254	-53.867%
2025-09-23	3.7600	3.8200	3.6150	3.6500	-3.947%	55,632	-52.603%
2025-09-22	3.9900	4.0050	3.7500	3.8000	-2.813%	31,103	-54.474%
2025-09-19	4.0200	4.0400	3.7700	3.9100	-2.005%	90,939	-55.754%
2025-09-18	4.1200	4.1200	3.8600	3.9900	0.000%	51,055	-56.642%
2025-09-17	3.9800	4.0800	3.8500	3.9900	+0.504%	44,543	-56.642%
2025-09-16	4.0400	4.0650	3.9100	3.9700	+2.057%	40,471	-56.423%
2025-09-15	3.8000	4.0000	3.7240	3.8900	+1.832%	42,666	-55.527%
2025-09-12	4.1000	4.1400	3.8000	3.8200	-7.729%	40,925	-54.712%
2025-09-11	4.0637	4.1600	3.9700	4.1400	+1.471%	56,927	-58.213%
2025-09-10	4.2000	4.2500	4.0600	4.0800	-2.392%	103,049	-57.598%
2025-09-09	3.8400	4.5000	3.7500	4.1800	+12.366%	306,456	-58.612%
2025-09-08	3.5400	3.7500	3.4002	3.7200	+8.140%	127,939	-53.495%
2025-09-05	3.4600	3.5400	3.3502	3.4400	+1.475%	80,885	-49.709%
2025-09-04	3.4900	3.5750	3.3564	3.3900	-0.587%	75,618	-48.968%
2025-09-03	3.5000	3.6834	3.3800	3.4100	-2.571%	150,562	-49.267%
2025-09-02	3.5500	3.7500	3.3000	3.5000	+0.575%	179,259	-50.571%
2025-08-29	3.6800	3.6900	3.3000	3.4800	-5.435%	174,260	-50.287%
2025-08-28	3.5500	3.7300	3.4600	3.6800	+7.602%	292,439	-52.989%
2025-08-27	3.4500	3.5499	3.3800	3.4200	-4.202%	131,062	-49.415%
2025-08-26	3.4000	3.6450	3.3400	3.5700	+9.846%	197,985	-51.541%
2025-08-25	3.4000	3.5900	3.2450	3.2500	-6.877%	152,366	-46.769%
2025-08-22	3.5800	3.6723	3.4550	3.4900	-23.632%	400,877	-50.430%
2025-08-21	4.3600	4.7300	4.3600	4.5700	+8.294%	56,761	-62.144%
2025-08-20	4.3600	4.7100	4.2200	4.2200	-5.804%	19,508	-59.005%
2025-08-19	4.2900	4.7177	4.2900	4.4800	+3.944%	18,314	-61.384%
2025-08-18	4.7800	4.7800	4.2500	4.3100	-8.878%	11,596	-59.861%
2025-08-15	4.6900	4.9600	4.6500	4.7299	-0.213%	13,541	-63.424%
2025-08-14	4.6700	4.9700	4.5100	4.7400	+2.155%	19,483	-63.502%
2025-08-13	4.7500	4.8650	4.5500	4.6400	-5.499%	18,229	-62.716%
2025-08-12	4.9800	5.0000	4.7300	4.9100	-5.577%	49,899	-64.766%
2025-08-11	3.9500	5.3900	3.9500	5.2000	+37.931%	217,832	-66.731%
2025-08-08	3.5440	4.0000	3.5400	3.7700	+10.882%	17,404	-54.111%
2025-08-07	3.3900	3.5399	3.3300	3.4000	+0.890%	11,492	-49.118%
2025-08-06	3.2900	3.5400	3.2001	3.3700	-0.590%	6,133	-48.665%
2025-08-05	3.2700	3.5250	3.2300	3.3900	+5.938%	54,370	-48.968%
2025-08-04	3.1400	3.3329	3.0501	3.2000	+4.918%	19,773	-45.938%
2025-08-01	3.4100	3.4900	3.0000	3.0500	-16.209%	77,989	-43.279%
2025-07-31	3.8000	3.9500	3.5653	3.6400	-4.462%	57,117	-52.473%
2025-07-30	4.1500	4.3500	3.5501	3.8100	-4.988%	80,563	-54.593%
2025-07-29	4.1100	4.1250	4.0000	4.0100	-2.433%	9,704	-56.858%
2025-07-28	4.2500	4.3000	4.0000	4.1100	-2.607%	12,821	-57.908%
2025-07-25	4.8000	4.8100	3.8130	4.2200	-10.970%	62,867	-59.005%
2025-07-24	3.8190	5.1497	3.8190	4.7400	+26.420%	166,242	-63.502%
2025-07-23	3.8700	3.8700	3.7050	3.7494	-3.116%	8,639	-53.859%
2025-07-22	3.8400	3.8938	3.7750	3.8700	+3.476%	14,710	-55.297%
2025-07-21	3.8100	3.8636	3.5900	3.7400	+4.469%	22,881	-53.743%
2025-07-18	3.4600	3.7973	3.4600	3.5800	+3.170%	27,611	-51.676%
2025-07-17	3.4655	3.5500	3.4655	3.4700	+0.580%	16,038	-50.144%
2025-07-16	3.5500	3.5500	3.4100	3.4500	-2.817%	12,073	-49.855%
2025-07-15	3.5400	3.6000	3.5000	3.5500	+0.567%	11,556	-51.268%
2025-07-14	3.5500	3.5500	3.4406	3.5300	-0.686%	8,795	-50.992%
2025-07-11	3.4100	3.6300	3.4100	3.5544	+3.026%	11,092	-51.328%
2025-07-10	3.7000	3.7000	3.4100	3.4500	-6.250%	16,456	-49.855%
2025-07-09	3.6050	3.7500	3.5264	3.6800	+5.143%	8,153	-52.989%
2025-07-08	3.7000	3.7000	3.4200	3.5000	-5.149%	11,708	-50.571%
2025-07-07	3.7300	3.8000	3.6000	3.6900	+0.272%	14,293	-53.117%
2025-07-03	3.5000	3.7400	3.4500	3.6800	+5.143%	6,822	-52.989%
2025-07-02	3.6000	3.6000	3.4500	3.5000	-1.408%	9,499	-50.571%
2025-07-01	3.5500	3.5600	3.5088	3.5500	+0.852%	7,817	-51.268%
2025-06-30	3.7000	3.7000	3.4100	3.5200	-7.853%	35,680	-50.852%
2025-06-27	3.4700	3.8200	3.4300	3.8200	+8.832%	33,932	-54.712%
2025-06-26	3.4200	3.7000	3.4101	3.5100	-1.681%	38,374	-50.712%
2025-06-25	3.6000	3.8500	3.4100	3.5700	-0.833%	12,598	-51.541%
2025-06-24	3.6350	3.7844	3.6000	3.6000	+0.840%	10,452	-51.944%
2025-06-23	3.4700	3.6427	3.4700	3.5700	+2.882%	5,785	-51.541%
2025-06-20	3.5600	3.6250	3.3500	3.4700	-6.971%	19,833	-50.144%
2025-06-18	3.5500	3.7700	3.5201	3.7300	-1.842%	12,659	-53.619%
2025-06-17	3.9000	3.9000	3.5501	3.8000	-5.000%	17,209	-54.474%
2025-06-16	3.7400	4.0000	3.7400	4.0000	-0.944%	5,595	-56.750%
2025-06-13	3.8300	4.0381	3.8300	4.0381	-0.047%	3,029	-57.158%
2025-06-12	4.1500	4.2000	4.0000	4.0400	-5.386%	18,755	-57.178%
2025-06-11	4.3000	4.3000	4.0200	4.2700	-2.955%	12,733	-59.485%
2025-06-10	4.0600	4.4000	4.0000	4.4000	+2.804%	6,250	-60.682%
2025-06-09	4.3500	4.3500	4.0000	4.2800	-0.465%	9,050	-59.579%
2025-06-06	4.2264	4.3000	4.0600	4.3000	-1.149%	7,410	-59.767%
2025-06-05	4.1300	4.3500	4.0750	4.3500	+5.327%	6,620	-60.230%
2025-06-04	4.2800	4.3000	4.0413	4.1300	-6.136%	11,022	-58.111%
2025-06-03	4.2502	4.4000	4.2350	4.4000	+1.617%	2,761	-60.682%
2025-06-02	4.4000	4.4099	4.0200	4.3300	-1.591%	8,094	-60.046%
2025-05-30	4.4100	4.4400	4.3796	4.4000	+0.107%	871	-60.682%
2025-05-29	4.1800	4.3953	4.0400	4.3953	+0.349%	2,405	-60.640%
2025-05-28	4.4300	4.5000	4.3300	4.3800	0.000%	7,738	-60.502%
2025-05-27	4.2300	4.4351	4.2146	4.3800	+3.546%	3,305	-60.502%
2025-05-23	4.0300	4.2700	4.0300	4.2300	-0.881%	2,178	-59.102%
2025-05-22	4.3800	4.3800	4.0300	4.2676	+0.178%	10,406	-59.462%
2025-05-21	4.3000	4.4500	4.1376	4.2600	-1.617%	4,261	-59.390%
2025-05-20	4.5500	4.6271	4.2000	4.3300	-9.792%	8,937	-60.046%
2025-05-19	4.3026	4.9900	4.2500	4.8000	+12.941%	9,243	-63.958%
2025-05-16	4.1536	4.3581	4.0000	4.2500	+0.236%	8,773	-59.294%
2025-05-15	4.0500	4.2600	3.9100	4.2400	-1.624%	8,570	-59.198%
2025-05-14	4.4000	4.4000	4.0000	4.3100	-2.045%	12,399	-59.861%
2025-05-13	4.4400	4.4499	4.2712	4.4000	+1.617%	18,473	-60.682%
2025-05-12	4.2000	4.4499	4.1500	4.3300	-2.036%	14,800	-60.046%
2025-05-09	4.5900	4.6900	4.2400	4.4200	+0.227%	25,192	-60.860%
2025-05-08	5.0000	5.0000	4.2400	4.4100	-12.846%	42,576	-60.771%
2025-05-07	4.3000	5.3000	4.3000	5.0600	+10.000%	84,117	-65.810%
2025-05-06	4.8500	4.9000	4.5400	4.6000	-5.155%	15,119	-62.391%
2025-05-05	4.7900	5.0200	4.5300	4.8500	+4.481%	14,137	-64.330%
2025-05-02	4.6025	4.6420	4.3400	4.6420	+6.468%	1,802	-62.732%
2025-05-01	4.3009	4.4400	4.3009	4.3600	-1.802%	2,347	-60.321%
2025-04-30	4.5500	4.5700	4.4001	4.4400	-5.330%	3,751	-61.036%
2025-04-29	5.0000	5.0000	4.5100	4.6900	-9.808%	23,954	-63.113%
2025-04-28	5.1999	5.2000	5.0000	5.2000	-0.383%	11,329	-66.731%
2025-04-25	4.9798	5.2200	4.7100	5.2200	+1.556%	12,702	-66.858%
2025-04-24	4.5574	5.1900	4.5574	5.1400	+5.544%	4,450	-66.342%
2025-04-23	4.6100	5.0099	4.6100	4.8700	+3.838%	8,820	-64.476%
2025-04-22	4.4000	4.6900	4.1969	4.6900	+8.565%	10,730	-63.113%
2025-04-21	4.3700	4.3700	4.0600	4.3200	+1.408%	5,128	-59.954%
2025-04-17	4.1500	4.3272	4.1500	4.2600	+2.651%	4,042	-59.390%
2025-04-16	4.1784	4.3899	4.1500	4.1500	+1.343%	13,757	-58.313%
2025-04-15	4.4034	4.7538	3.7601	4.0950	-11.268%	28,186	-57.753%
2025-04-14	4.0600	4.8800	4.0300	4.6150	+10.465%	9,350	-62.514%
2025-04-11	4.3900	4.4000	4.0510	4.1778	-0.529%	13,651	-58.591%
2025-04-10	3.7400	4.5782	3.7400	4.2000	+14.130%	36,449	-58.810%
2025-04-09	3.3200	4.0000	3.2500	3.6800	+8.555%	44,262	-52.989%
2025-04-08	3.6868	3.9700	3.3900	3.3900	-7.880%	9,623	-48.968%
2025-04-07	3.2200	3.7200	3.1371	3.6800	+5.143%	11,249	-52.989%
2025-04-04	3.6600	3.6600	3.3800	3.5000	-5.914%	9,586	-50.571%
2025-04-03	4.1700	4.1700	3.5300	3.7200	-7.000%	16,580	-53.495%
2025-04-02	3.9282	4.3500	3.9282	4.0000	+1.523%	7,482	-56.750%
2025-04-01	3.8100	4.0900	3.8100	3.9400	+2.872%	4,839	-56.091%
2025-03-31	3.8600	4.0700	3.8000	3.8300	-6.576%	6,999	-54.830%
2025-03-28	3.8100	4.3400	3.8100	4.0996	+1.225%	4,968	-57.801%
2025-03-27	4.2600	4.2700	3.8000	4.0500	-8.163%	4,626	-57.284%
2025-03-26	4.3400	4.4700	4.2130	4.4100	+3.037%	15,021	-60.771%
2025-03-25	4.2208	4.3700	4.1710	4.2800	+7.538%	10,839	-59.579%
2025-03-24	4.2500	4.3299	3.8150	3.9800	-8.083%	29,238	-56.533%
2025-03-21	4.2000	4.3899	4.0300	4.3300	+3.095%	20,603	-60.046%
2025-03-20	4.0100	4.3699	3.9700	4.2000	+4.738%	21,236	-58.810%
2025-03-19	3.4800	4.0600	3.3120	4.0100	+2.558%	85,666	-56.858%
2025-03-18	3.9600	5.8900	3.9100	3.9100	+5.391%	749,281	-55.754%
2025-03-17	3.5500	3.8550	3.5400	3.7100	+11.118%	17,037	-53.369%
2025-03-14	3.2650	3.5000	3.1500	3.3388	+5.994%	13,170	-48.185%
2025-03-13	3.3200	3.3200	3.0500	3.1500	-0.631%	4,672	-45.079%
2025-03-12	3.5300	3.7400	2.8200	3.1700	+1.278%	63,722	-45.426%
2025-03-11	3.5000	3.5000	3.0500	3.1300	-13.296%	9,869	-44.728%
2025-03-10	3.9000	3.9000	3.5000	3.6100	-4.497%	17,659	-52.078%
2025-03-07	4.4900	4.6600	3.0400	3.7800	-10.849%	66,880	-54.233%
2025-03-06	4.0100	4.6000	4.0100	4.2400	-0.469%	14,847	-59.198%
2025-03-05	4.0500	4.4900	3.7200	4.2600	+5.185%	21,798	-59.390%
2025-03-04	3.9300	4.0900	3.6300	4.0500	+6.579%	21,360	-57.284%
2025-03-03	4.6000	4.6100	3.7900	3.8000	-18.455%	63,756	-54.474%
2025-02-28	4.7500	5.1500	4.6350	4.6600	-2.510%	18,322	-62.876%
2025-02-27	4.9300	5.4288	4.7800	4.7800	-3.043%	21,391	-63.808%
2025-02-26	4.8500	5.4717	4.7700	4.9300	+2.708%	30,406	-64.909%
2025-02-25	4.2000	5.0257	4.2000	4.8000	+16.505%	52,737	-63.958%
2025-02-24	4.2100	4.6300	3.8000	4.1200	-8.105%	21,267	-58.010%
2025-02-21	4.4200	4.7399	4.3000	4.4834	+4.265%	22,972	-61.413%
2025-02-20	4.2500	4.5000	3.6100	4.3000	-3.153%	41,048	-59.767%
2025-02-19	5.0100	5.1141	3.6000	4.4400	-11.554%	86,441	-61.036%
2025-02-18	6.2500	6.4500	4.6500	5.0200	-19.163%	63,033	-65.538%
2025-02-14	6.8126	8.3237	6.2100	6.2100	-9.940%	12,905	-72.142%

.dark-mode .jN5R3V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jN5R3V{ color: #333333; background-color: white; border: 2px solid #333333; }FEAM5E Advanced Materials, Inc. Common Stockstock NASDAQ

FEAM
5E Advanced Materials, Inc. Common Stock
stock NASDAQ