5E Advanced Materials Inc. (FEAM) NASDAQ

1.99

+0.48(+31.79%)

Updated at May 13 04:00PM

Currency In USD

FEAM Historical Return

If you invested $1000 in 5E Advanced Materials Inc. (FEAM) since IPO date, it would be worth $2.62 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $25.15, while $1000 invested 1 year ago would be worth $461.72. This corresponds to total returns of -99.74%, -97.48%, -53.83%, respectively, with annualized returns of -75.98%, -70.7%, -53.83%.

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
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
March 25, 2026	1.55	1.52	1.52	1.61	1.45	215,723
March 24, 2026	1.55	1.5	1.5	1.61	1.5	309,863
March 23, 2026	1.6	1.55	1.55	1.64	1.51	237,484
March 20, 2026	1.73	1.59	1.59	1.78	1.59	807,152
March 19, 2026	1.77	1.66	1.66	1.79	1.64	264,789
March 18, 2026	1.75	1.72	1.72	1.87	1.7	283,017
March 17, 2026	1.82	1.79	1.79	1.92	1.79	104,212
March 16, 2026	1.8	1.82	1.82	1.94	1.78	216,827
March 13, 2026	1.88	1.8	1.8	1.93	1.77	172,284
March 12, 2026	1.9	1.86	1.86	2.04	1.83	216,697
March 11, 2026	1.95	1.95	1.95	2.06	1.91	125,962
March 10, 2026	1.83	1.95	1.95	2.04	1.83	271,513
March 09, 2026	1.71	1.81	1.81	1.84	1.6	170,405
March 06, 2026	1.81	1.71	1.71	1.85	1.68	180,057
March 05, 2026	1.97	1.83	1.83	2	1.78	235,791
March 04, 2026	1.92	1.96	1.96	2.06	1.92	181,314
March 03, 2026	2.04	1.94	1.94	2.04	1.85	254,094
March 02, 2026	2	2.13	2.13	2.14	1.96	368,715
February 27, 2026	2.09	2	2	2.09	1.93	168,100
February 26, 2026	2.09	2.1	2.1	2.15	1.94	293,400
February 25, 2026	1.92	2.05	2.05	2.16	1.91	379,200
February 24, 2026	1.7	1.88	1.88	1.92	1.69	329,800
February 23, 2026	1.72	1.72	1.72	1.76	1.68	138,572
February 20, 2026	1.76	1.72	1.72	1.78	1.7	276,249
February 19, 2026	1.84	1.76	1.76	1.88	1.66	368,341
February 18, 2026	2.03	1.84	1.84	2.03	1.83	436,900