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 $3.09 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $40.93, while $1000 invested 1 year ago would be worth $449.9. This corresponds to total returns of -99.69%, -95.91%, -55.01%, respectively, with annualized returns of -71.47%, -65.54%, -55.01%.

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
October 21, 2026	2.59	2.7	2.7	2.8	2.57	403,509
October 20, 2026	2.6	2.57	2.57	2.7	2.52	433,804
October 19, 2026	2.92	2.57	2.57	2.99	2.53	578,456
October 16, 2026	3.18	2.93	2.93	3.3	2.83	538,421
October 15, 2026	3	3.16	3.16	3.27	2.89	765,746
October 14, 2026	3.33	3.06	3.06	3.33	2.95	708,340
October 13, 2026	3.32	3.28	3.28	3.43	3.01	769,634
October 12, 2026	3.79	3.34	3.34	3.85	3.25	542,942
October 09, 2026	3.26	3.64	3.64	4.04	3.26	2.08M
October 08, 2026	3.1	3.31	3.31	3.65	3.1	1.6M
October 07, 2026	3.95	3.11	3.11	3.95	3.01	1.77M
October 06, 2026	3.97	3.76	3.76	4.1	3.74	803,396
October 05, 2026	3.88	3.92	3.92	4.07	3.63	1.18M
October 02, 2026	3.34	3.88	3.88	3.92	3.25	2.21M
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