Loading the section…
The price of 5E Advanced Materials, Inc. (FEAM) on October 9, 2026 is 3.64 USD, +9.97% on the day. Over 52 weeks the stock traded between 0.9000 USD and 7.50 USD; the price now sits 42% of the way up that range. Over the past year the price changed by −30.27%. Market capitalization is 29.08 million USD, rank 14 among 14 stocks of the same industry with a known capitalization.
Closing prices for 9 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
Change over the period shown (line colour): −46.86 %
5E Advanced Materials, Inc. trades on Nasdaq under the ticker FEAM. The company belongs to the Materials sector. The trading history on this page starts on 15 March 2022.
Over the past 52 weeks FEAM has traded between 0.9000 $ and 7.50 $. As of 9 October 2026 the price stood 41.52 % of the way from the 52-week low to the high.
Over one year FEAM shares fell 30.27 %; over six months they rose 142.67 %. Volatility over 90 days is 134.99 %. Dividends are not included: this is price change only, as of 9 October 2026.
The company reported a loss over the last four quarters, so a price-to-earnings ratio is not calculated. Price to book is 0.4, below the sector median of 2.1. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 9 October 2026 | 3.26 | 4.04 | 3.26 | 3.64 | 2M |
| 8 October 2026 | 3.10 | 3.65 | 3.10 | 3.31 | 2M |
| 7 October 2026 | 3.95 | 3.95 | 3.00 | 3.11 | 2M |
| 6 October 2026 | 3.97 | 4.10 | 3.74 |
The series is stated in the current share scale after splits; dividends are not included in the price
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Address:9329 MARIPOSA ROAD SUITE 210, HESPERIA, CA, 92344, US
FEAM has a return on equity of −59.46 %, below the sector median of 0.42 %. Return on assets is −55.60 %, below the sector median of −0.04 %.
| 192M |
| LEUCentrus Energy Corp. | 142.44 | +0.25 % | 116M |
| UUUUEnergy Fuels Inc Ordinary Shares (Canada) | 9.96 | +0.20 % | 87M |
| KNFKnife Riv Holding Co. | 49.84 | −4.65 % | 59M |
| MDUMDU Resources Group, Inc. Common Stock (Holding Company) | 18.74 | −0.37 % | 37M |
| 3.76 |
| 826,600 |
| 5 October 2026 | 3.88 | 4.07 | 3.63 | 3.92 | 1M |
| 2 October 2026 | 3.34 | 3.92 | 3.25 | 3.88 | 2M |
| 1 October 2026 | 3.48 | 3.49 | 3.07 | 3.23 | 655,200 |
| 30 September 2026 | 3.10 | 3.50 | 3.05 | 3.37 | 1M |
| 29 September 2026 | 2.73 | 3.25 | 2.73 | 3.05 | 855,700 |
| 28 September 2026 | 2.75 | 2.85 | 2.64 | 2.79 | 267,500 |
| 25 September 2026 | 2.77 | 2.87 | 2.65 | 2.80 | 403,800 |
| 24 September 2026 | 2.61 | 2.85 | 2.61 | 2.78 | 319,800 |
| 23 September 2026 | 2.92 | 2.94 | 2.56 | 2.64 | 829,300 |
| 22 September 2026 | 2.47 | 3.00 | 2.47 | 2.94 | 2M |
| 21 September 2026 | 2.47 | 2.51 | 2.29 | 2.48 | 615,200 |
| 18 September 2026 | 1.93 | 2.51 | 1.90 | 2.50 | 3M |
| 17 September 2026 | 1.77 | 2.16 | 1.76 | 2.06 | 4M |
| 16 September 2026 | 1.28 | 1.78 | 1.27 | 1.76 | 3M |
| 15 September 2026 | 1.30 | 1.36 | 1.23 | 1.26 | 537,400 |
| 14 September 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 200,500 |