Stock listing
NASDAQ:FEAM 5E Advanced Materials, Inc. Stock
Home listing (NASDAQ) of 5E Advanced Materials, Inc.
Follow 5E Advanced Materials, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FEAM
$2.49 USD +0.11 (+4.6%)
Close on Oct 27, 2026
- Day range
- $2.41 – $2.57 USDOct 27, 2026
- Volume
- 379,326 sharesOct 27, 2026
- Market cap
- $103.7M USDAt the close on Oct 27, 2026 · price × 41.65M shares outstanding
- 52-week range
- $0.90 – $5.36 USDLowest and highest trades, Oct 28, 2025 – Oct 27, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FEAM · Home | $2.49 USD | +0.11 (+4.6%) | 379,326 | $2.44 | $2.565 | $2.405 | $2.38 | Close on Oct 27, 2026 |
| Frankfurt:J9I1 | €2.04 EUR | 0.00 (0.0%) | — | €2.00 | €2.04 | €2.00 | €2.04 | Close on Oct 26, 2026 |
Daily closes
Last 3 months, Jul 27, 2026 – Oct 27, 2026 · NASDAQ:FEAM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.49 | +0.11 | +4.6% | $2.44 | $2.565 | $2.405 | 379,326 | |
| $2.38 | +0.09 | +3.9% | $2.31 | $2.418 | $2.22 | 240,116 | |
| $2.29 | -0.02 | -0.9% | $2.31 | $2.35 | $2.242 | 177,468 | |
| $2.31 | -0.39 | -14.4% | $2.60 | $2.688 | $2.275 | 626,338 | |
| $2.70 | +0.13 | +5.1% | $2.59 | $2.80 | $2.57 | 403,609 | |
| $2.57 | 0.00 | 0.0% | $2.60 | $2.74 | $2.50 | 435,314 | |
| $2.57 | -0.36 | -12.3% | $2.92 | $2.991 | $2.53 | 581,002 | |
| $2.93 | -0.23 | -7.3% | $3.18 | $3.298 | $2.83 | 538,421 | |
| $3.16 | +0.10 | +3.3% | $3.00 | $3.27 | $2.885 | 766,196 | |
| $3.06 | -0.22 | -6.7% | $3.33 | $3.33 | $2.95 | 709,719 | |
| $3.28 | -0.06 | -1.8% | $3.32 | $3.43 | $3.01 | 772,377 | |
| $3.34 | -0.30 | -8.2% | $3.79 | $3.85 | $3.25 | 545,193 | |
| $3.64 | +0.33 | +10.0% | $3.26 | $4.04 | $3.26 | 2,081,186 | |
| $3.31 | +0.20 | +6.4% | $3.10 | $3.65 | $3.10 | 1,601,103 | |
| $3.11 | -0.65 | -17.3% | $3.95 | $3.95 | $3.00 | 1,820,129 | |
| $3.76 | -0.16 | -4.1% | $3.97 | $4.095 | $3.74 | 829,681 | |
| $3.92 | +0.04 | +1.0% | $3.88 | $4.07 | $3.63 | 1,184,481 | |
| $3.88 | +0.65 | +20.1% | $3.34 | $3.92 | $3.25 | 2,232,495 | |
| $3.23 | -0.14 | -4.2% | $3.48 | $3.49 | $3.07 | 661,983 | |
| $3.37 | +0.32 | +10.5% | $3.095 | $3.50 | $3.05 | 1,043,821 | |
| $3.05 | +0.26 | +9.3% | $2.73 | $3.25 | $2.73 | 856,256 | |
| $2.79 | -0.01 | -0.4% | $2.75 | $2.85 | $2.64 | 268,114 | |
| $2.80 | +0.025 | +0.9% | $2.77 | $2.87 | $2.65 | 404,555 | |
| $2.775 | +0.135 | +5.1% | $2.61 | $2.85 | $2.61 | 319,849 | |
| $2.64 | -0.30 | -10.2% | $2.92 | $2.94 | $2.555 | 829,477 | |
| $2.94 | +0.46 | +18.5% | $2.47 | $3.00 | $2.47 | 1,813,362 | |
| $2.48 | -0.02 | -0.8% | $2.47 | $2.51 | $2.291 | 618,176 | |
| $2.50 | +0.44 | +21.4% | $1.93 | $2.51 | $1.90 | 3,036,643 | |
| $2.06 | +0.30 | +17.0% | $1.77 | $2.16 | $1.755 | 3,841,575 | |
| $1.76 | +0.50 | +39.7% | $1.28 | $1.775 | $1.27 | 2,642,930 | |
| $1.26 | -0.07 | -5.3% | $1.30 | $1.36 | $1.23 | 537,544 | |
| $1.33 | -0.11 | -7.6% | $1.40 | $1.405 | $1.33 | 201,061 | |
| $1.44 | -0.06 | -4.0% | $1.50 | $1.50 | $1.42 | 147,133 | |
| $1.50 | -0.01 | -0.7% | $1.50 | $1.53 | $1.46 | 148,067 | |
| $1.51 | -0.03 | -1.9% | $1.54 | $1.57 | $1.50 | 141,288 | |
| $1.54 | -0.02 | -1.3% | $1.54 | $1.61 | $1.51 | 106,758 | |
| $1.56 | -0.02 | -1.3% | $1.58 | $1.60 | $1.55 | 101,245 | |
| $1.58 | +0.02 | +1.3% | $1.60 | $1.65 | $1.55 | 91,263 | |
| $1.56 | +0.06 | +4.0% | $1.51 | $1.60 | $1.51 | 121,843 | |
| $1.50 | -0.10 | -6.3% | $1.59 | $1.59 | $1.50 | 214,360 | |
| $1.60 | -0.03 | -1.8% | $1.60 | $1.62 | $1.57 | 150,380 | |
| $1.63 | -0.07 | -4.1% | $1.70 | $1.72 | $1.60 | 166,912 | |
| $1.70 | -0.06 | -3.4% | $1.75 | $1.76 | $1.66 | 221,616 | |
| $1.76 | +0.01 | +0.6% | $1.74 | $1.79 | $1.70 | 243,429 | |
| $1.75 | +0.09 | +5.4% | $1.68 | $1.84 | $1.675 | 649,362 | |
| $1.66 | -0.01 | -0.6% | $1.66 | $1.68 | $1.605 | 167,299 | |
| $1.67 | +0.11 | +7.1% | $1.57 | $1.718 | $1.54 | 273,001 | |
| $1.56 | -0.04 | -2.5% | $1.60 | $1.60 | $1.48 | 395,161 | |
| $1.60 | -0.03 | -1.8% | $1.65 | $1.69 | $1.58 | 403,910 | |
| $1.63 | -0.04 | -2.4% | $1.66 | $1.66 | $1.59 | 248,797 | |
| $1.67 | +0.06 | +3.7% | $1.63 | $1.73 | $1.595 | 474,689 | |
| $1.61 | -0.01 | -0.6% | $1.59 | $1.77 | $1.58 | 529,438 | |
| $1.62 | -0.14 | -8.0% | $1.74 | $1.74 | $1.58 | 358,375 | |
| $1.76 | -0.08 | -4.3% | $1.89 | $1.90 | $1.712 | 573,742 | |
| $1.84 | -0.12 | -6.1% | $1.93 | $1.945 | $1.68 | 1,722,298 | |
| $1.96 | +0.46 | +30.7% | $1.95 | $2.39 | $1.86 | 12,686,140 | |
| $1.50 | -0.24 | -13.8% | $1.78 | $2.11 | $1.44 | 4,228,303 | |
| $1.74 | +0.38 | +27.9% | $1.36 | $1.77 | $1.32 | 630,327 | |
| $1.36 | +0.04 | +3.0% | $1.32 | $1.37 | $1.26 | 113,834 | |
| $1.32 | +0.13 | +10.9% | $1.19 | $1.34 | $1.19 | 237,489 | |
| $1.19 | +0.09 | +8.2% | $1.12 | $1.205 | $1.12 | 65,953 | |
| $1.10 | -0.01 | -0.9% | $1.13 | $1.19 | $1.07 | 117,065 | |
| $1.11 | +0.06 | +5.7% | $1.08 | $1.13 | $1.065 | 61,117 | |
| $1.05 | -0.07 | -6.3% | $1.12 | $1.12 | $1.05 | 59,353 | |
| $1.12 | -0.10 | -8.2% | $1.20 | $1.22 | $1.09 | 98,615 | |
| $1.22 | +0.07 | +6.1% | $1.13 | $1.28 | $1.13 | 118,747 |
- Ticker
- NASDAQ:FEAM
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 7, 2026
5E Advanced Materials Provides Additional Details on Integration and Expected Financial Impact of Searles Valley Asset Acquisition
Latest call · Jun 3, 2026
5E Advanced Materials Market Update
Replay and transcript
Latest deck · October 2026
Merger or Acquisition (October 2026)
Merger or acquisition · 13 slides
Calls
Replays
5E Advanced Materials Market Update
Wed, Jun 03, 2026 · 1:00 PM ET
Watch Transcript5E Advanced Materials (NASDAQ:FEAM) Q3 2026 Earnings Call
Tue, May 12, 2026 · 5:00 PM ET
Watch Transcript5E Advanced Materials (NASDAQ:FEAM) Q2 2026 Earnings Call
Tue, Feb 17, 2026 · 5:00 PM ET
Watch Transcript
Latest news
5E Advanced Materials Provides Additional Details on Integration and Expected Financial Impact of Searles Valley Asset Acquisition
Oct 7, 2026
Closed $3.11 (-17.3%) on Oct 7, 2026
5E Advanced Materials Completes Transformational Acquisition of Searles Valley Minerals and Announces Shareholder Update Call
Oct 2, 2026
Closed $3.88 (+20.1%) on Oct 2, 2026
5E Advanced Materials CEO Paul Weibel Discusses Searles Valley Acquisition Agreement and Path to Revenue Generation at Water Tower Research Insights Conference
Sep 23, 2026
Closed $2.64 (-10.2%) on Sep 23, 2026
5E Advanced Materials Enters into Agreement to Acquire Certain Assets of Searles Valley Minerals
Sep 15, 2026
Closed $1.26 (-5.3%) on Sep 15, 2026
5E Advanced Materials Receives $8 Million EXIM Investment as Fort Cady Boron Project Gains White House Recognition
Aug 10, 2026
Closed $1.96 (+30.7%) on Aug 10, 2026
5E Advanced Materials Highlights Commercial Progress, Strengthening Boron Market Fundamentals and Fort Cady Development in Water Tower Research Fireside Chat
Jul 23, 2026
Closed $1.12 (+0.9%) on Jul 23, 2026
5E Advanced Materials Expands Offtake Portfolio with New Chemical Customer Agreements for Fort Cady Boric Acid
Jul 22, 2026
Closed $1.11 (+3.7%) on Jul 22, 2026
5E Advanced Materials to Participate in Fireside Chat with Water Tower Research on Wednesday, July 22, 2026
Jul 21, 2026
Closed $1.07 (-1.8%) on Jul 21, 2026
5E Advanced Materials Signs Third Offtake Heads of Agreement for Fort Cady
Jul 7, 2026
Closed $1.34 (-2.9%) on Jul 7, 2026
5E Advanced Materials to Present at the Planet MicroCap Las Vegas Powered by MicroCapClub
Jun 9, 2026
Closed $1.55 (-8.3%) on Jun 9, 2026
Financings
Strategic investment of investment (form not stated)
Aug 10, 2026
Announced: US$8M
Buyers: Export-Import Bank of the United States ($8 million investment)
Use of proceeds: To support development of the Fort Cady boron project
Decks
Merger or Acquisition (October 2026)
Merger or acquisition · 13 slides · October 2026
LD Micro Conference April 2025
Conference · 13 slides · April 2025
Q1 FY2025 Earnings Presentation
Earnings · 12 slides · Nov 21, 2024
Investor Presentation (November 2024)
Investor deck · 13 slides · November 2024
5E Advanced Materials, Inc. on 6ix
- News releases
- 36 in the last 12 months · 123 in all · newest Oct 7, 2026 · oldest 2022
- Calls
- 17 calls with a replay · 17 with a transcript · latest Jun 3, 2026
- Decks
- 18 decks · latest October 2026
Where 5E Advanced Materials, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FEAM · Home listing · This page | NASDAQ | United States | USD |
| ASX:5EA | ASX | Australia | AUD |
| LS Exchange:A40YYW | LS Exchange | Germany | EUR |
| Lang & Schwarz:A40YYW | Lang & Schwarz | Germany | EUR |
| gettex:J9I1 | gettex | Germany | EUR |
| BOATS:FEAM | BOATS | United States | USD |
| OTC:FEAV | OTC | United States | USD |
| Tradegate:J9I1 | Tradegate | Germany | EUR |
| Frankfurt:J9I0 | Frankfurt | Germany | EUR |
| Frankfurt:J9I1 | Frankfurt | Germany | EUR |
| Munich:J9I1 | Munich | Germany | EUR |
| Stuttgart:J9I1 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about 5E Advanced Materials, Inc.