NASDAQ · FEAM

5E Advanced Materials Inc.

Basic Materials · Construction Materials

$2.33

Down-$0.23 (-8.98%)

Updated Oct 31, 2026, 11:43 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FEAM

FEAM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

FEAM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$2.43	$2.43	$2.235	$2.33	354.12K
Oct 29, 2026	$2.45	$2.66	$2.41	$2.56	391.97K
Oct 28, 2026	$2.51	$2.54	$2.42	$2.49	159.91K
Oct 27, 2026	$2.44	$2.565	$2.405	$2.49	379.33K
Oct 26, 2026	$2.31	$2.418	$2.22	$2.38	240.12K
Oct 23, 2026	$2.31	$2.35	$2.2417	$2.29	177.47K
Oct 22, 2026	$2.60	$2.6881	$2.275	$2.31	626.34K
Oct 21, 2026	$2.59	$2.80	$2.57	$2.70	403.61K
Oct 20, 2026	$2.60	$2.74	$2.50	$2.57	435.31K
Oct 19, 2026	$2.92	$2.9906	$2.53	$2.57	581.01K
Oct 16, 2026	$3.18	$3.2979	$2.83	$2.93	538.45K
Oct 15, 2026	$3.00	$3.27	$2.885	$3.16	766.2K
Oct 14, 2026	$3.33	$3.33	$2.95	$3.06	709.72K
Oct 13, 2026	$3.32	$3.43	$3.01	$3.28	772.38K
Oct 12, 2026	$3.79	$3.85	$3.25	$3.34	545.19K
Oct 9, 2026	$3.26	$4.04	$3.26	$3.64	2.08M
Oct 8, 2026	$3.10	$3.65	$3.10	$3.31	1.6M
Oct 7, 2026	$3.95	$3.95	$3.00	$3.11	1.82M
Oct 6, 2026	$3.97	$4.095	$3.74	$3.76	829.68K
Oct 5, 2026	$3.88	$4.07	$3.63	$3.92	1.18M
Oct 2, 2026	$3.34	$3.92	$3.25	$3.88	2.23M