FEAM
5E ADV MAT (FEAM)
NASDAQ
$1.25-$0.04 (-3.49%)
Price as of Jul 14, 2026 4:55 AM EDT
  • $53.6M
    Market Cap
  • -63.46%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -24.12%
    Low Price$1.29
    High Price$1.71
  • 3 Months
    -12.24%
    Low Price$1.29
    High Price$2.07
  • 1 Year
    -63.46%
    Low Price$1.22
    High Price$7.04
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
1.61
1.66
1.50
1.51
-7.36%
344,323
05/12/2026
-$0.35 Earnings
05/11/2026
1.63
1.67
1.60
1.63
+1.88%
199,108
05/08/2026
1.66
1.67
1.60
1.60
-3.03%
109,369
05/07/2026
1.80
1.80
1.65
1.65
-8.33%
238,984
05/06/2026
1.79
1.88
1.78
1.80
+0.56%
210,428
05/05/2026
1.69
1.84
1.69
1.79
+5.92%
162,967
05/04/2026
1.75
1.78
1.67
1.69
-3.98%
83,629
05/01/2026
1.78
1.79
1.67
1.76
-0.56%
105,803
04/30/2026
1.80
1.81
1.68
1.77
-0.56%
159,112
04/29/2026
1.75
1.88
1.73
1.78
+1.71%
268,757
04/28/2026
1.60
1.76
1.52
1.75
+7.36%
333,751
04/27/2026
1.56
1.65
1.50
1.63
+4.49%
219,941
04/24/2026
1.56
1.58
1.45
1.56
+1.30%
146,943
04/23/2026
1.55
1.58
1.47
1.54
0.00%
159,695
04/22/2026
1.56
1.56
1.50
1.54
-1.28%
104,594
04/21/2026
1.60
1.69
1.55
1.56
-3.70%
167,496
04/20/2026
1.53
1.63
1.46
1.62
+3.18%
271,151
04/17/2026
1.55
1.70
1.43
1.57
-1.26%
556,158
04/16/2026
1.67
1.76
1.58
1.59
-4.79%
369,459
04/15/2026
1.67
1.73
1.61
1.67
+0.60%
260,012
04/14/2026
1.52
1.80
1.52
1.66
+12.93%
687,179
04/13/2026
1.50
1.54
1.41
1.47
-2.00%
282,502
04/10/2026
1.54
1.64
1.47
1.50
-1.32%
113,609
04/09/2026
1.65
1.67
1.49
1.52
-7.32%
151,346
04/08/2026
1.58
1.68
1.56
1.64
+8.61%
164,405
04/07/2026
1.52
1.60
1.45
1.51
+0.67%
79,353
04/06/2026
1.47
1.54
1.42
1.50
+2.74%
152,554
04/02/2026
1.34
1.47
1.29
1.46
+7.35%
94,144
04/01/2026
1.44
1.49
1.36
1.36
-2.86%
142,149
03/31/2026
1.24
1.46
1.23
1.40
+14.75%
248,803
03/30/2026
1.32
1.34
1.17
1.22
-6.87%
242,316
03/27/2026
1.45
1.51
1.25
1.31
-9.03%
490,463
03/26/2026
1.58
1.61
1.42
1.44
-5.26%
328,017
03/25/2026
1.55
1.61
1.45
1.52
+1.33%
215,022
03/24/2026
1.55
1.61
1.50
1.50
-3.23%
310,203
03/23/2026
1.60
1.64
1.51
1.55
-2.52%
236,247
03/20/2026
1.73
1.78
1.59
1.59
-4.22%
858,938
03/19/2026
1.77
1.79
1.64
1.66
-3.49%
264,855
03/18/2026
1.75
1.87
1.70
1.72
-3.91%
286,208
03/17/2026
1.82
1.92
1.79
1.79
-1.65%
109,271
03/16/2026
1.80
1.94
1.78
1.82
+1.11%
216,827
03/13/2026
1.88
1.93
1.77
1.80
-3.23%
176,314
03/12/2026
1.90
2.04
1.83
1.86
-4.62%
217,706
03/11/2026
1.95
2.06
1.91
1.95
0.00%
126,067
03/10/2026
1.84
2.04
1.82
1.95
+7.73%
275,326
03/09/2026
1.71
1.84
1.60
1.81
+5.85%
173,884
03/06/2026
1.81
1.85
1.68
1.71
-6.56%
180,057
03/05/2026
1.97
2.00
1.78
1.83
-6.63%
235,791
03/04/2026
1.92
2.06
1.92
1.96
+1.03%
183,641
03/03/2026
2.03
2.06
1.84
1.94
-8.92%
254,094
03/02/2026
2.00
2.14
1.96
2.13
+6.50%
368,715
02/27/2026
2.09
2.09
1.93
2.00
-4.76%
168,096
02/26/2026
2.09
2.15
1.94
2.10
+2.44%
293,392
02/25/2026
1.92
2.16
1.91
2.05
+9.04%
379,152
02/24/2026
1.70
1.92
1.69
1.88
+9.30%
329,763
02/23/2026
1.72
1.76
1.68
1.72
0.00%
138,572
02/20/2026
1.76
1.78
1.70
1.72
-2.27%
276,249
02/19/2026
1.84
1.88
1.66
1.76
-4.35%
368,341