5E Advanced Materials Inc. - FEAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.46	0.47	0.47	0.5	0.46	55,305
December 19, 2024	0.5	0.45	0.45	0.51	0.45	90,333
December 18, 2024	0.45	0.48	0.48	0.51	0.42	234,612
December 17, 2024	0.44	0.43	0.43	0.46	0.41	44,702
December 16, 2024	0.45	0.43	0.43	0.48	0.4	137,400
December 13, 2024	0.43	0.43	0.43	0.51	0.43	47,356
December 12, 2024	0.44	0.42	0.42	0.45	0.41	32,900
December 11, 2024	0.45	0.44	0.44	0.5	0.4	90,200
December 10, 2024	0.44	0.45	0.45	0.46	0.4	45,817
December 09, 2024	0.42	0.44	0.44	0.45	0.38	79,800
December 06, 2024	0.45	0.43	0.43	0.48	0.42	53,649
December 05, 2024	0.47	0.42	0.42	0.47	0.41	114,708
December 04, 2024	0.45	0.43	0.43	0.48	0.43	58,447
December 03, 2024	0.43	0.45	0.45	0.48	0.43	47,687
December 02, 2024	0.45	0.47	0.47	0.52	0.45	71,189
November 29, 2024	0.48	0.45	0.45	0.5	0.44	14,800
November 27, 2024	0.46	0.46	0.46	0.49	0.46	60,928
November 26, 2024	0.49	0.46	0.46	0.5	0.43	70,500
November 25, 2024	0.53	0.46	0.46	0.53	0.46	136,710
November 22, 2024	0.49	0.5	0.5	0.53	0.49	96,200
November 21, 2024	0.44	0.46	0.46	0.47	0.43	68,328
November 20, 2024	0.44	0.44	0.44	0.48	0.43	27,822
November 19, 2024	0.46	0.44	0.44	0.47	0.43	46,685
November 18, 2024	0.47	0.45	0.45	0.48	0.44	68,626
November 15, 2024	0.46	0.47	0.47	0.48	0.45	29,296
November 14, 2024	0.46	0.46	0.46	0.47	0.45	45,500
November 13, 2024	0.46	0.46	0.46	0.5	0.45	58,000
November 12, 2024	0.46	0.48	0.48	0.48	0.45	38,380
November 11, 2024	0.5	0.47	0.47	0.51	0.46	43,902
November 08, 2024	0.47	0.5	0.5	0.56	0.47	120,904
November 07, 2024	0.5	0.47	0.47	0.53	0.46	92,000
November 06, 2024	0.49	0.48	0.48	0.5	0.47	53,100
November 05, 2024	0.44	0.46	0.46	0.5	0.42	103,011
November 04, 2024	0.5	0.46	0.46	0.5	0.44	54,207
November 01, 2024	0.45	0.46	0.46	0.5	0.41	77,601
October 31, 2024	0.47	0.49	0.49	0.5	0.46	49,740
October 30, 2024	0.49	0.47	0.47	0.5	0.45	54,242
October 29, 2024	0.48	0.5	0.5	0.5	0.43	106,647
October 28, 2024	0.54	0.52	0.52	0.54	0.49	84,073
October 25, 2024	0.5	0.54	0.54	0.57	0.5	118,434
October 24, 2024	0.55	0.5	0.5	0.56	0.5	145,278
October 23, 2024	0.55	0.55	0.55	0.58	0.5	89,138
October 22, 2024	0.6	0.53	0.53	0.6	0.5	101,185
October 21, 2024	0.64	0.6	0.6	0.69	0.56	196,372
October 18, 2024	0.61	0.6	0.6	0.64	0.6	6,900
October 17, 2024	0.64	0.63	0.63	0.64	0.6	42,919
October 16, 2024	0.6	0.63	0.63	0.64	0.6	24,004
October 15, 2024	0.62	0.63	0.63	0.69	0.6	65,001
October 14, 2024	0.61	0.62	0.62	0.64	0.57	58,600
October 11, 2024	0.65	0.62	0.62	0.65	0.6	16,600
October 10, 2024	0.65	0.65	0.65	0.66	0.6	212,437
October 09, 2024	0.65	0.65	0.65	0.66	0.6	56,169
October 08, 2024	0.66	0.63	0.63	0.75	0.56	173,443
October 07, 2024	0.7	0.67	0.67	0.7	0.62	95,022
October 04, 2024	0.71	0.69	0.69	0.74	0.64	125,285
October 03, 2024	0.75	0.71	0.71	0.8	0.69	217,336
October 02, 2024	0.72	0.7	0.7	0.8	0.67	675,800
October 01, 2024	0.55	0.6	0.6	0.72	0.55	512,551
September 30, 2024	0.48	0.54	0.54	0.6	0.48	206,521
September 27, 2024	0.49	0.47	0.47	0.52	0.45	26,233

5E Advanced Materials Inc. (FEAM) NASDAQ