5E Advanced Materials Inc. (FEAM) NASDAQ

Currency In USD

FEAM Historical Return

If you invested $1000 in 5E Advanced Materials Inc. (FEAM) since IPO date, it would be worth $2.04 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $14.65, while $1000 invested 1 year ago would be worth $434.17. This corresponds to total returns of -99.8%, -98.53%, -56.58%, respectively, with annualized returns of -76.5%, -75.5%, -56.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FEAM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	1.61	1.55	1.55	1.63	1.5	141,047
June 18, 2026	1.64	1.6	1.6	1.65	1.58	119,611
June 17, 2026	1.65	1.62	1.62	1.72	1.54	128,065
June 16, 2026	1.74	1.62	1.62	1.74	1.58	138,054
June 15, 2026	1.73	1.71	1.71	1.77	1.71	99,549
June 12, 2026	1.68	1.7	1.7	1.77	1.67	52,162
June 11, 2026	1.61	1.67	1.67	1.7	1.6	63,252
June 10, 2026	1.61	1.57	1.57	1.61	1.56	90,452
June 09, 2026	1.7	1.55	1.55	1.83	1.55	521,957
June 08, 2026	1.75	1.69	1.69	1.82	1.67	73,420
June 05, 2026	1.96	1.73	1.73	1.96	1.71	0
June 04, 2026	1.76	1.99	1.99	2.02	1.76	218,116
June 03, 2026	1.83	1.75	1.75	1.83	1.73	109,997
June 02, 2026	1.77	1.86	1.86	1.91	1.77	120,229
June 01, 2026	1.8	1.79	1.79	1.82	1.72	161,671
May 29, 2026	1.85	1.85	1.85	1.9	1.77	151,274
May 28, 2026	1.82	1.84	1.84	1.87	1.78	170,327
May 27, 2026	1.88	1.85	1.85	1.88	1.83	61,366
May 26, 2026	1.9	1.87	1.87	2.04	1.84	189,164
May 22, 2026	2.09	1.9	1.9	2.09	1.87	266,903
May 21, 2026	1.88	2.07	2.07	2.11	1.86	291,452
May 20, 2026	1.87	1.89	1.89	1.95	1.8	90,215
May 19, 2026	1.86	1.83	1.83	1.94	1.83	116,729
May 18, 2026	1.98	1.88	1.88	1.98	1.83	186,414
May 15, 2026	1.91	1.93	1.93	2.1	1.91	316,843
May 14, 2026	1.97	2	2	2.05	1.79	378,125
May 13, 2026	1.65	1.99	1.99	2.06	1.63	1.13M
May 12, 2026	1.61	1.51	1.51	1.66	1.5	282,241
May 11, 2026	1.63	1.63	1.63	1.67	1.6	198,694
May 08, 2026	1.66	1.6	1.6	1.67	1.6	108,904
May 07, 2026	1.8	1.65	1.65	1.8	1.65	238,662
May 06, 2026	1.79	1.8	1.8	1.86	1.77	206,150
May 05, 2026	1.69	1.79	1.79	1.84	1.69	162,936
May 04, 2026	1.75	1.69	1.69	1.78	1.67	83,579
May 01, 2026	1.78	1.76	1.76	1.79	1.67	105,702
April 30, 2026	1.8	1.77	1.77	1.81	1.68	158,741
April 29, 2026	1.75	1.78	1.78	1.88	1.73	268,719
April 28, 2026	1.6	1.75	1.75	1.76	1.52	333,057
April 27, 2026	1.56	1.63	1.63	1.65	1.5	217,717
April 24, 2026	1.56	1.56	1.56	1.58	1.45	146,540
April 23, 2026	1.55	1.54	1.54	1.58	1.47	159,381
April 22, 2026	1.56	1.54	1.54	1.56	1.5	104,286
April 21, 2026	1.6	1.56	1.56	1.69	1.55	166,313
April 20, 2026	1.53	1.62	1.62	1.63	1.46	269,891
April 17, 2026	1.55	1.57	1.57	1.7	1.43	555,126
April 16, 2026	1.67	1.59	1.59	1.76	1.58	369,340
April 15, 2026	1.67	1.67	1.67	1.73	1.61	259,892
April 14, 2026	1.52	1.66	1.66	1.8	1.52	683,947
April 13, 2026	1.5	1.47	1.47	1.54	1.41	282,500
April 10, 2026	1.54	1.5	1.5	1.64	1.47	113,604
April 09, 2026	1.65	1.52	1.52	1.67	1.49	151,285
April 08, 2026	1.58	1.64	1.64	1.68	1.56	162,598
April 07, 2026	1.52	1.51	1.51	1.6	1.45	79,400
April 06, 2026	1.47	1.5	1.5	1.54	1.42	152,554
April 02, 2026	1.34	1.46	1.46	1.47	1.29	93,226
April 01, 2026	1.44	1.36	1.36	1.49	1.36	141,891
March 31, 2026	1.24	1.4	1.4	1.46	1.23	247,336
March 30, 2026	1.32	1.22	1.22	1.34	1.17	239,848
March 27, 2026	1.45	1.31	1.31	1.51	1.25	486,541
March 26, 2026	1.58	1.44	1.44	1.61	1.42	326,403