5e Advanced Materials Stock Price History
| FEAM Stock | USD 5.20 1.43 37.93% |
If you're considering investing in FEAM Stock, it is important to understand the factors that can impact its price. As of today, the current price of 5E Advanced stands at 5.20, as last reported on the 12th of August 2025, with the highest price reaching 5.39 and the lowest price hitting 3.77 during the day. 5E Advanced appears to be very risky, given 3 months investment horizon. 5E Advanced Materials retains Efficiency (Sharpe Ratio) of 0.0737, which signifies that the company had a 0.0737 % return per unit of price deviation over the last 3 months. By evaluating 5E Advanced's technical indicators, you can evaluate if the expected return of 0.56% is justified by implied risk. Please makes use of 5E Advanced's Coefficient Of Variation of 2531.76, market risk adjusted performance of 5.0, and Standard Deviation of 7.59 to double-check if our risk estimates are consistent with your expectations. At this time, 5E Advanced's Common Stock Shares Outstanding is very stable compared to the past year. As of the 12th of August 2025, Other Stockholder Equity is likely to grow to about 253.7 M, while Liabilities And Stockholders Equity is likely to drop about 58.7 M. . At this time, 5E Advanced's Price To Sales Ratio is very stable compared to the past year. As of the 12th of August 2025, Price Book Value Ratio is likely to grow to 300.00, though Price Earnings To Growth Ratio is likely to grow to (0.32). FEAM Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = 0.0737
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | FEAM | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 7.64 actual daily | 68 68% of assets are less volatile |
Expected Return
| 0.56 actual daily | 11 89% of assets have higher returns |
Risk-Adjusted Return
| 0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average 5E Advanced is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of 5E Advanced by adding it to a well-diversified portfolio.
Price Book 1.5392 | Enterprise Value Ebitda (2.86) | Price Sales 12.1 K | Shares Float 10.9 M | Wall Street Target Price 12 |
5E Advanced Stock Price History Chart
There are several ways to analyze FEAM Stock price data. The simplest method is using a basic FEAM candlestick price chart, which shows 5E Advanced price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 11, 2025 | 5.2 |
| Lowest Price | August 1, 2025 | 3.05 |
5E Advanced August 12, 2025 Stock Price Synopsis
Various analyses of 5E Advanced's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell FEAM Stock. It can be used to describe the percentage change in the price of 5E Advanced from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of FEAM Stock.| 5E Advanced Price Daily Balance Of Power | 0.88 | |
| 5E Advanced Price Rate Of Daily Change | 1.38 | |
| 5E Advanced Price Action Indicator | 1.34 |
5E Advanced August 12, 2025 Stock Price Analysis
FEAM Stock Price History Data
The price series of 5E Advanced for the period between Wed, May 14, 2025 and Tue, Aug 12, 2025 has a statistical range of 2.15 with a coefficient of variation of 11.47. Under current investment horizon, the daily prices are spread out with arithmetic mean of 3.96. The median price for the last 90 days is 4.0. The company completed 1:23 stock split on 18th of February 2025.| Open | High | Low | Close | Volume | ||
08/12/2025 | 3.77 | 5.39 | 3.77 | 5.20 | ||
08/11/2025 | 3.95 | 5.39 | 3.95 | 5.20 | 217,126 | |
08/08/2025 | 3.54 | 4.00 | 3.54 | 3.77 | 17,404 | |
| 08/07/2025 | 3.39 | 3.54 | 3.33 | 3.40 | 11,492 | |
08/06/2025 | 3.29 | 3.54 | 3.20 | 3.37 | 6,133 | |
08/05/2025 | 3.27 | 3.53 | 3.23 | 3.39 | 52,570 | |
08/04/2025 | 3.14 | 3.33 | 3.05 | 3.20 | 19,772 | |
08/01/2025 | 3.41 | 3.49 | 3.00 | 3.05 | 77,789 | |
| 07/31/2025 | 3.80 | 3.95 | 3.57 | 3.64 | 13,397 | |
07/30/2025 | 4.15 | 4.35 | 3.55 | 3.81 | 80,528 | |
07/29/2025 | 4.11 | 4.13 | 4.00 | 4.01 | 9,568 | |
07/28/2025 | 4.25 | 4.30 | 4.00 | 4.11 | 12,816 | |
07/25/2025 | 4.80 | 4.81 | 3.81 | 4.22 | 62,724 | |
07/24/2025 | 3.82 | 5.15 | 3.82 | 4.74 | 165,620 | |
07/23/2025 | 3.87 | 3.87 | 3.71 | 3.75 | 8,639 | |
| 07/22/2025 | 3.84 | 3.89 | 3.78 | 3.87 | 14,710 | |
07/21/2025 | 3.81 | 3.86 | 3.59 | 3.74 | 22,881 | |
| 07/18/2025 | 3.46 | 3.80 | 3.46 | 3.58 | 27,611 | |
07/17/2025 | 3.47 | 3.55 | 3.47 | 3.47 | 16,038 | |
07/16/2025 | 3.55 | 3.55 | 3.41 | 3.45 | 12,073 | |
| 07/15/2025 | 3.54 | 3.60 | 3.50 | 3.55 | 11,556 | |
07/14/2025 | 3.55 | 3.55 | 3.44 | 3.53 | 8,720 | |
07/11/2025 | 3.41 | 3.63 | 3.41 | 3.55 | 11,092 | |
07/10/2025 | 3.70 | 3.70 | 3.41 | 3.45 | 16,406 | |
07/09/2025 | 3.61 | 3.75 | 3.53 | 3.68 | 8,153 | |
07/08/2025 | 3.70 | 3.70 | 3.42 | 3.50 | 11,708 | |
07/07/2025 | 3.73 | 3.80 | 3.60 | 3.69 | 14,293 | |
07/03/2025 | 3.50 | 3.74 | 3.45 | 3.68 | 6,822 | |
07/02/2025 | 3.60 | 3.60 | 3.45 | 3.50 | 9,499 | |
| 07/01/2025 | 3.55 | 3.56 | 3.51 | 3.55 | 7,817 | |
06/30/2025 | 3.70 | 3.70 | 3.41 | 3.52 | 35,678 | |
06/27/2025 | 3.47 | 3.82 | 3.43 | 3.82 | 33,932 | |
06/26/2025 | 3.42 | 3.70 | 3.41 | 3.51 | 38,311 | |
06/25/2025 | 3.60 | 3.85 | 3.41 | 3.57 | 12,598 | |
06/24/2025 | 3.64 | 3.78 | 3.60 | 3.60 | 10,452 | |
06/23/2025 | 3.47 | 3.64 | 3.47 | 3.57 | 5,785 | |
06/20/2025 | 3.56 | 3.63 | 3.35 | 3.47 | 19,833 | |
06/18/2025 | 3.55 | 3.77 | 3.52 | 3.73 | 12,559 | |
06/17/2025 | 3.90 | 3.90 | 3.55 | 3.80 | 17,209 | |
06/16/2025 | 3.74 | 4.00 | 3.74 | 4.00 | 5,595 | |
| 06/13/2025 | 3.83 | 4.04 | 3.83 | 4.04 | 3,029 | |
06/12/2025 | 4.15 | 4.20 | 4.00 | 4.04 | 18,755 | |
06/11/2025 | 4.30 | 4.30 | 4.02 | 4.27 | 12,733 | |
06/10/2025 | 4.06 | 4.40 | 4.00 | 4.40 | 6,250 | |
06/09/2025 | 4.35 | 4.35 | 4.00 | 4.28 | 9,050 | |
06/06/2025 | 4.23 | 4.30 | 4.06 | 4.30 | 7,410 | |
06/05/2025 | 4.13 | 4.35 | 4.08 | 4.35 | 6,618 | |
06/04/2025 | 4.28 | 4.30 | 4.04 | 4.13 | 11,022 | |
06/03/2025 | 4.25 | 4.40 | 4.24 | 4.40 | 2,761 | |
06/02/2025 | 4.40 | 4.41 | 4.02 | 4.33 | 8,094 | |
| 05/30/2025 | 4.41 | 4.44 | 4.38 | 4.40 | 871.00 | |
05/29/2025 | 4.18 | 4.40 | 4.04 | 4.40 | 2,405 | |
05/28/2025 | 4.43 | 4.50 | 4.33 | 4.38 | 7,738 | |
05/27/2025 | 4.23 | 4.44 | 4.21 | 4.38 | 3,305 | |
05/23/2025 | 4.03 | 4.27 | 4.03 | 4.23 | 2,178 | |
05/22/2025 | 4.38 | 4.38 | 4.03 | 4.27 | 10,406 | |
05/21/2025 | 4.30 | 4.45 | 4.14 | 4.26 | 4,261 | |
05/20/2025 | 4.55 | 4.63 | 4.20 | 4.33 | 8,929 | |
05/19/2025 | 4.30 | 4.99 | 4.25 | 4.80 | 9,243 | |
05/16/2025 | 4.15 | 4.36 | 4.00 | 4.25 | 8,773 | |
05/15/2025 | 4.05 | 4.26 | 3.91 | 4.24 | 8,570 |
About 5E Advanced Stock history
5E Advanced investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for FEAM is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in 5E Advanced Materials will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing 5E Advanced stock prices may prove useful in developing a viable investing in 5E Advanced
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 60.4 M | 63.4 M | |
| Net Loss | -27.6 M | -28.9 M |
5E Advanced Stock Technical Analysis
5E Advanced technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Price Exposure Probability Now
Price Exposure ProbabilityAnalyze equity upside and downside potential for a given time horizon across multiple markets |
| All Next | Launch Module |
5E Advanced Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for 5E Advanced's price direction in advance. Along with the technical and fundamental analysis of FEAM Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of FEAM to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0397 | |||
| Jensen Alpha | 0.2844 | |||
| Total Risk Alpha | (0.64) | |||
| Sortino Ratio | 0.0344 | |||
| Treynor Ratio | 4.99 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in 5E Advanced Materials. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in nation. You can also try the Portfolio Anywhere module to track or share privately all of your investments from the convenience of any device.
Is Diversified Metals & Mining space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of 5E Advanced. If investors know FEAM will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about 5E Advanced listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of 5E Advanced Materials is measured differently than its book value, which is the value of FEAM that is recorded on the company's balance sheet. Investors also form their own opinion of 5E Advanced's value that differs from its market value or its book value, called intrinsic value, which is 5E Advanced's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because 5E Advanced's market value can be influenced by many factors that don't directly affect 5E Advanced's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between 5E Advanced's value and its price as these two are different measures arrived at by different means. Investors typically determine if 5E Advanced is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, 5E Advanced's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.