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 $1.45 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $13.63, while $1000 invested 1 year ago would be worth $343.75. This corresponds to total returns of -99.86%, -98.64%, -65.62%, respectively, with annualized returns of -77.45%, -76.08%, -65.62%.

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
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
July 07, 2026	1.38	1.34	1.34	1.38	1.31	61,440
July 06, 2026	1.37	1.38	1.38	1.38	1.33	65,465
July 02, 2026	1.46	1.37	1.37	1.53	1.34	86,232
July 01, 2026	1.36	1.44	1.44	1.55	1.36	313,031
June 30, 2026	1.46	1.39	1.39	1.47	1.35	399,739
June 29, 2026	1.33	1.42	1.42	1.46	1.31	311,372
June 26, 2026	1.31	1.36	1.36	1.43	1.26	669,201
June 25, 2026	1.36	1.31	1.31	1.36	1.29	151,805
June 24, 2026	1.46	1.35	1.35	1.47	1.32	340,061
June 23, 2026	1.47	1.5	1.5	1.52	1.45	82,271
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