5E Advanced Materials Inc. (FEAM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FEAM Historical Return
If you invested $1000 in 5E Advanced Materials Inc. (FEAM) since IPO date, it would be worth $4.25 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $60.01, while $1000 invested 1 year ago would be worth $912.43. This corresponds to total returns of -99.57%, -94%, -8.76%, respectively, with annualized returns of -69.85%, -60.81%, -8.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FEAM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.48 | 3.23 | 3.23 | 3.49 | 3.07 | 655,071 |
| September 30, 2026 | 3.1 | 3.37 | 3.37 | 3.5 | 3.05 | 1.04M |
| September 29, 2026 | 2.73 | 3.05 | 3.05 | 3.25 | 2.73 | 855,732 |
| September 28, 2026 | 2.75 | 2.79 | 2.79 | 2.85 | 2.64 | 267,480 |
| September 25, 2026 | 2.77 | 2.8 | 2.8 | 2.87 | 2.65 | 403,777 |
| September 24, 2026 | 2.61 | 2.78 | 2.78 | 2.85 | 2.61 | 319,692 |
| September 23, 2026 | 2.92 | 2.64 | 2.64 | 2.94 | 2.56 | 829,268 |
| September 22, 2026 | 2.47 | 2.94 | 2.94 | 3 | 2.47 | 1.8M |
| September 21, 2026 | 2.4 | 2.45 | 2.45 | 2.51 | 2.34 | 589,585 |
| September 18, 2026 | 1.93 | 2.5 | 2.5 | 2.51 | 1.9 | 3.02M |
| September 17, 2026 | 1.77 | 2.06 | 2.06 | 2.16 | 1.76 | 3.76M |
| September 16, 2026 | 1.28 | 1.76 | 1.76 | 1.78 | 1.27 | 2.62M |
| September 15, 2026 | 1.3 | 1.26 | 1.26 | 1.36 | 1.23 | 537,411 |
| September 11, 2026 | 1.47 | 1.44 | 1.44 | 1.48 | 1.42 | 147,117 |
| September 10, 2026 | 1.5 | 1.5 | 1.5 | 1.53 | 1.46 | 147,887 |
| September 09, 2026 | 1.54 | 1.51 | 1.51 | 1.57 | 1.5 | 140,916 |
| September 08, 2026 | 1.54 | 1.54 | 1.54 | 1.61 | 1.51 | 106,709 |
| September 04, 2026 | 1.58 | 1.56 | 1.56 | 1.6 | 1.55 | 101,245 |
| September 03, 2026 | 1.64 | 1.58 | 1.58 | 1.65 | 1.55 | 0 |
| September 02, 2026 | 1.51 | 1.56 | 1.56 | 1.6 | 1.51 | 121,712 |
| September 01, 2026 | 1.59 | 1.5 | 1.5 | 1.59 | 1.5 | 213,835 |
| August 31, 2026 | 1.6 | 1.6 | 1.6 | 1.62 | 1.57 | 150,367 |
| August 28, 2026 | 1.7 | 1.63 | 1.63 | 1.72 | 1.6 | 166,565 |
| August 27, 2026 | 1.75 | 1.7 | 1.7 | 1.76 | 1.66 | 221,611 |
| August 26, 2026 | 1.74 | 1.76 | 1.76 | 1.79 | 1.7 | 242,828 |
| August 25, 2026 | 1.68 | 1.75 | 1.75 | 1.84 | 1.68 | 647,715 |
| August 24, 2026 | 1.66 | 1.66 | 1.66 | 1.68 | 1.61 | 166,526 |
| August 21, 2026 | 1.57 | 1.67 | 1.67 | 1.72 | 1.54 | 270,725 |
| August 20, 2026 | 1.6 | 1.56 | 1.56 | 1.6 | 1.48 | 395,149 |
| August 19, 2026 | 1.69 | 1.6 | 1.6 | 1.69 | 1.58 | 0 |
| August 18, 2026 | 1.66 | 1.63 | 1.63 | 1.66 | 1.59 | 0 |
| August 17, 2026 | 1.63 | 1.67 | 1.67 | 1.73 | 1.6 | 472,792 |
| August 14, 2026 | 1.59 | 1.61 | 1.61 | 1.77 | 1.58 | 524,452 |
| August 13, 2026 | 1.74 | 1.62 | 1.62 | 1.74 | 1.58 | 0 |
| August 12, 2026 | 1.89 | 1.76 | 1.76 | 1.9 | 1.71 | 0 |
| August 11, 2026 | 1.93 | 1.84 | 1.84 | 1.93 | 1.68 | 0 |
| August 10, 2026 | 1.95 | 1.96 | 1.96 | 2.39 | 1.86 | 12.64M |
| August 07, 2026 | 1.75 | 1.53 | 1.53 | 2.11 | 1.44 | 0 |
| August 06, 2026 | 1.36 | 1.74 | 1.74 | 1.77 | 1.32 | 623,546 |
| August 05, 2026 | 1.32 | 1.36 | 1.36 | 1.37 | 1.26 | 113,802 |
| August 04, 2026 | 1.19 | 1.32 | 1.32 | 1.34 | 1.19 | 237,483 |
| August 03, 2026 | 1.12 | 1.19 | 1.19 | 1.21 | 1.12 | 65,939 |
| July 31, 2026 | 1.13 | 1.1 | 1.1 | 1.19 | 1.07 | 117,064 |
| July 30, 2026 | 1.08 | 1.11 | 1.11 | 1.13 | 1.07 | 60,901 |
| July 29, 2026 | 1.12 | 1.05 | 1.05 | 1.12 | 1.05 | 59,341 |
| July 28, 2026 | 1.2 | 1.12 | 1.12 | 1.22 | 1.09 | 98,614 |
| July 27, 2026 | 1.13 | 1.22 | 1.22 | 1.28 | 1.13 | 118,712 |
| July 24, 2026 | 1.15 | 1.15 | 1.15 | 1.22 | 1.1 | 274,424 |
| July 23, 2026 | 1.11 | 1.12 | 1.12 | 1.31 | 1.1 | 659,231 |
| July 22, 2026 | 1.07 | 1.11 | 1.11 | 1.14 | 1.05 | 520,306 |
| July 21, 2026 | 1.05 | 1.07 | 1.07 | 1.11 | 1.02 | 360,864 |
| July 20, 2026 | 1.1 | 1.09 | 1.09 | 1.11 | 0.9 | 498,291 |
| July 17, 2026 | 1.15 | 1.11 | 1.11 | 1.18 | 1.09 | 270,933 |
| July 16, 2026 | 1.24 | 1.16 | 1.16 | 1.26 | 1.15 | 242,920 |
| July 15, 2026 | 1.32 | 1.25 | 1.25 | 1.32 | 1.22 | 224,904 |
| July 14, 2026 | 1.33 | 1.32 | 1.32 | 1.37 | 1.3 | 75,452 |
| July 13, 2026 | 1.3 | 1.29 | 1.29 | 1.35 | 1.25 | 109,656 |
| July 10, 2026 | 1.32 | 1.31 | 1.31 | 1.38 | 1.27 | 99,577 |
| July 09, 2026 | 1.31 | 1.32 | 1.32 | 1.37 | 1.26 | 217,786 |
| July 08, 2026 | 1.35 | 1.3 | 1.3 | 1.35 | 1.28 | 98,698 |
AD
