Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

5e Advanced Mat (FEAM.US) Share Price

Price $1.46 on 03-04-2026 at 22:47:27
Change $0.18 12.33%
Buy $1.49
Sell $1.36
Last Trade: -
Day's Volume: 5,852
Last Close: $1.46
Open: $1.33
ISIN: US33830Q2084
Day's Range $1.30 - $1.47
52wk Range: $1.23 - $7.38
Market Capitalisation: $149.86m
VWAP: $1.397088
Shares in Issue: 456.63m

5e Advanced Mat (FEAM.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more 5e Advanced Mat trades

5e Advanced Mat (FEAM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.33 1.47 1.30 1.46 5,852
2nd Apr 2026 (Thu) 1.33 1.47 1.30 1.46 5,852
1st Apr 2026 (Wed) 1.44 1.46 1.365 1.36 13,833
31st Mar 2026 (Tue) 1.23 1.42 1.23 1.40 4,701
30th Mar 2026 (Mon) 1.32 1.325 1.17 1.22 7,631
27th Mar 2026 (Fri) 1.44 1.44 1.26 1.31 31,140
26th Mar 2026 (Thu) 1.57 1.59 1.42 1.44 18,517
25th Mar 2026 (Wed) 1.57 1.585 1.46 1.52 11,639
24th Mar 2026 (Tue) 1.59 1.60 1.52 1.50 17,352
23rd Mar 2026 (Mon) 1.62 1.62 1.52 1.55 6,399
20th Mar 2026 (Fri) 1.71 1.71 1.59 1.59 7,489
19th Mar 2026 (Thu) 1.695 1.74 1.65 1.66 7,346
18th Mar 2026 (Wed) 1.765 1.86 1.72 1.72 11,529
17th Mar 2026 (Tue) 1.86 1.91 1.80 1.79 4,954
16th Mar 2026 (Mon) 1.80 1.94 1.80 1.82 11,413
13th Mar 2026 (Fri) 1.87 1.88 1.77 1.80 11,167
12th Mar 2026 (Thu) 2.01 2.01 1.83 1.86 12,573
11th Mar 2026 (Wed) 1.95 2.06 1.925 1.95 4,472
10th Mar 2026 (Tue) 1.83 2.04 1.83 1.95 12,726
9th Mar 2026 (Mon) 1.66 1.83 1.60 1.81 9,405
6th Mar 2026 (Fri) 1.78 1.79 1.69 1.71 4,435
5th Mar 2026 (Thu) 1.94 1.96 1.79 1.83 3,909
See more 5e Advanced Mat price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered