FEAM
5E ADV MAT (FEAM)
NASDAQ
$3.93+$0.04 (+1.16%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $161.6M
    Market Cap
  • -5.13%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +148.72%
    Low Price$1.26
    High Price$3.88
  • 3 Months
    +183.21%
    Low Price$1.05
    High Price$3.88
  • 1 Year
    -5.13%
    Low Price$1.05
    High Price$7.04
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
3.34
3.92
3.25
3.88
+20.12%
2,232,395
10/01/2026
3.48
3.49
3.07
3.23
-4.15%
661,983
09/30/2026
3.10
3.50
3.05
3.37
+10.49%
1,043,821
09/29/2026
2.73
3.25
2.73
3.05
+9.32%
856,256
09/28/2026
2.75
2.85
2.64
2.79
-0.36%
268,114
09/25/2026
2.77
2.87
2.65
2.80
+0.90%
404,555
09/24/2026
2.61
2.85
2.61
2.78
+5.11%
319,849
09/23/2026
2.92
2.94
2.56
2.64
-10.20%
829,477
09/22/2026
2.47
3.00
2.47
2.94
+18.55%
1,813,362
09/21/2026
2.47
2.51
2.29
2.48
-0.80%
618,176
09/18/2026
1.93
2.51
1.90
2.50
+21.36%
3,036,643
09/17/2026
1.77
2.16
1.76
2.06
+17.05%
3,841,575
09/17/2026
-$0.14 Earnings
09/16/2026
1.28
1.78
1.27
1.76
+39.68%
2,642,930
09/15/2026
1.30
1.36
1.23
1.26
-5.26%
537,544
09/14/2026
1.40
1.41
1.33
1.33
-7.64%
201,061
09/11/2026
1.50
1.50
1.42
1.44
-4.00%
147,133
09/10/2026
1.50
1.53
1.46
1.50
-0.66%
148,067
09/09/2026
1.54
1.57
1.50
1.51
-1.95%
141,288
09/08/2026
1.54
1.61
1.51
1.54
-1.28%
106,709
09/04/2026
1.58
1.60
1.55
1.56
-1.27%
101,245
09/03/2026
1.60
1.65
1.55
1.58
+1.28%
91,263
09/02/2026
1.51
1.60
1.51
1.56
+4.00%
121,843
09/01/2026
1.59
1.59
1.50
1.50
-6.25%
214,360
08/31/2026
1.60
1.62
1.57
1.60
-1.84%
150,380
08/28/2026
1.70
1.72
1.60
1.63
-4.12%
166,912
08/27/2026
1.75
1.76
1.66
1.70
-3.41%
221,616
08/26/2026
1.74
1.79
1.70
1.76
+0.57%
243,429
08/25/2026
1.68
1.84
1.68
1.75
+5.42%
649,362
08/24/2026
1.66
1.68
1.61
1.66
-0.60%
167,299
08/21/2026
1.57
1.72
1.54
1.67
+7.05%
273,001
08/20/2026
1.60
1.60
1.48
1.56
-2.50%
395,161
08/19/2026
1.65
1.69
1.58
1.60
-1.84%
403,910
08/18/2026
1.66
1.66
1.59
1.63
-2.40%
248,797
08/17/2026
1.63
1.73
1.60
1.67
+3.73%
474,689
08/14/2026
1.59
1.77
1.58
1.61
-0.62%
529,438
08/13/2026
1.74
1.74
1.58
1.62
-7.95%
358,375
08/12/2026
1.89
1.90
1.71
1.76
-4.35%
573,608
08/11/2026
1.93
1.95
1.68
1.84
-6.12%
1,722,298
08/10/2026
1.95
2.39
1.86
1.96
+30.67%
12,661,923
08/07/2026
1.78
2.11
1.44
1.50
-13.79%
4,227,942
08/06/2026
1.36
1.77
1.32
1.74
+27.94%
630,327
08/05/2026
1.32
1.37
1.26
1.36
+3.03%
113,834
08/04/2026
1.19
1.34
1.19
1.32
+10.92%
237,489
08/03/2026
1.12
1.21
1.12
1.19
+8.18%
65,953
07/31/2026
1.13
1.19
1.07
1.10
-0.90%
117,065
07/30/2026
1.08
1.13
1.07
1.11
+5.71%
61,117
07/29/2026
1.12
1.12
1.05
1.05
-6.25%
59,353
07/28/2026
1.20
1.22
1.09
1.12
-8.20%
98,615
07/27/2026
1.13
1.28
1.13
1.22
+6.09%
118,747
07/24/2026
1.15
1.22
1.10
1.15
+2.68%
274,596
07/23/2026
1.11
1.31
1.10
1.12
+0.90%
659,326
07/22/2026
1.07
1.14
1.05
1.11
+3.74%
520,384
07/21/2026
1.05
1.11
1.02
1.07
-1.83%
360,936
07/20/2026
1.10
1.11
0.90
1.09
-1.80%
498,320
07/17/2026
1.15
1.18
1.09
1.11
-4.31%
271,407
07/16/2026
1.24
1.26
1.15
1.16
-7.20%
243,074
07/15/2026
1.32
1.35
1.22
1.25
-5.30%
225,171
07/14/2026
1.33
1.37
1.30
1.32
+2.33%
74,490
07/13/2026
1.30
1.35
1.25
1.29
-1.53%
109,666
07/10/2026
1.32
1.38
1.27
1.31
-0.76%
99,578
07/09/2026
1.31
1.37
1.26
1.32
+1.54%
218,268
07/08/2026
1.35
1.35
1.28
1.30
-2.99%
98,723
07/07/2026
1.38
1.38
1.31
1.34
-2.90%
61,950
07/06/2026
1.37
1.38
1.33
1.38
+0.73%
65,518
07/02/2026
1.47
1.53
1.34
1.37
-4.86%
86,361
07/01/2026
1.36
1.55
1.36
1.44
+3.60%
313,029
06/30/2026
1.45
1.47
1.35
1.39
-2.11%
400,155
06/29/2026
1.33
1.46
1.31
1.42
+4.41%
311,472
06/26/2026
1.31
1.43
1.26
1.36
+3.82%
669,601
06/25/2026
1.36
1.36
1.29
1.31
-2.96%
151,813
06/24/2026
1.46
1.47
1.32
1.35
-10.00%
346,028
06/23/2026
1.47
1.52
1.45
1.50
-3.23%
82,282
06/22/2026
1.61
1.63
1.50
1.55
-3.12%
141,085
06/18/2026
1.64
1.65
1.58
1.60
-1.23%
120,063
06/17/2026
1.65
1.72
1.54
1.62
0.00%
128,418
06/16/2026
1.74
1.74
1.58
1.62
-5.26%
138,164
06/15/2026
1.73
1.77
1.71
1.71
+0.59%
98,666
06/12/2026
1.67
1.77
1.67
1.70
+1.80%
52,306
06/11/2026
1.61
1.70
1.60
1.67
+6.37%
64,146
06/10/2026
1.53
1.63
1.53
1.57
+1.29%
91,487
06/09/2026
1.70
1.83
1.55
1.55
-8.28%
523,059
06/08/2026
1.75
1.82
1.67
1.69
-2.31%
74,607
06/05/2026
1.96
1.96
1.71
1.73
-13.07%
258,640
06/04/2026
1.76
2.04
1.76
1.99
+13.71%
219,060
06/03/2026
1.83
1.87
1.73
1.75
-5.91%
115,347
06/02/2026
1.77
1.91
1.77
1.86
+3.91%
120,234
06/01/2026
1.80
1.82
1.72
1.79
-3.24%
161,734
05/29/2026
1.85
1.90
1.77
1.85
+0.54%
152,125
05/28/2026
1.82
1.87
1.78
1.84
-0.54%
170,533
05/27/2026
1.88
1.92
1.82
1.85
-1.07%
62,157
05/26/2026
1.90
2.04
1.84
1.87
-1.58%
192,735
05/22/2026
2.09
2.09
1.87
1.90
-8.21%
267,415
05/21/2026
1.88
2.11
1.86
2.07
+9.52%
296,350
05/20/2026
1.87
1.95
1.80
1.89
+3.28%
91,446
05/19/2026
1.86
1.94
1.83
1.83
-2.66%
116,891
05/18/2026
1.98
1.98
1.83
1.88
-2.59%
186,454
05/15/2026
1.91
2.10
1.91
1.93
-3.50%
317,153
05/14/2026
1.97
2.05
1.79
2.00
+0.50%
379,808
05/13/2026
1.65
2.06
1.63
1.99
+31.79%
1,149,745