5E Advanced Materials Inc. (FEAM) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -23.2%
- 3M
- +16.4%
- YTD
- -58.6%
- 1Y
- -59.7%
- 3Y
- -74.1%
- 5Y
- -71.5%
Loading 10-year price history...
FEAM Historical Performance
FEAM Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -76.1%
- 2023 annual price return
- -82.0%
- 2024 annual price return
- -55.6%
- 2025 annual price return
- -79.0%
- 2026 annual price return
- -41.7%
FEAM Stock Price Trajectory (2022–2026)
As of June 30, 2026, 5E Advanced Materials Inc. (FEAM) trades at $1.42, representing a -59.7% return over the past year. The stock has delivered a -99.8% total return over five years (-71.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,138.50 on March 16, 2022. From this peak, FEAM has corrected -99.9%, currently trading 51% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers ABR (-50.1% 1Y), BORR (+130.1% 1Y), and SLI (+42.3% 1Y), FEAM has underperformed the peer group average. Compare FEAM vs ABR →
FEAM Historical Price Data · from 2022
Rows 1–50 of 1,077| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1.33 | 1.46 | 1.31 | 1.42 | 310K | +7.17% |
| 2026-06-26 | 1.34 | 1.41 | 1.26 | 1.32 | 569K | +1.15% |
| 2026-06-25 | 1.36 | 1.36 | 1.29 | 1.31 | 152K | -2.96% |
| 2026-06-24 | 1.46 | 1.47 | 1.32 | 1.35 | 340K | -10.00% |
| 2026-06-23 | 1.47 | 1.52 | 1.45 | 1.50 | 82K | -1.32% |
| 2026-06-22 | 1.60 | 1.63 | 1.50 | 1.52 | 141K | -5.00% |
| 2026-06-18 | 1.64 | 1.65 | 1.58 | 1.60 | 116K | -1.23% |
| 2026-06-17 | 1.65 | 1.72 | 1.54 | 1.62 | 128K | 0.00% |
| 2026-06-16 | 1.74 | 1.74 | 1.58 | 1.62 | 138K | -5.26% |
| 2026-06-15 | 1.73 | 1.77 | 1.71 | 1.71 | 8K | +0.59% |
| 2026-06-12 | 1.68 | 1.77 | 1.67 | 1.70 | 52K | +1.80% |
| 2026-06-11 | 1.60 | 1.70 | 1.59 | 1.67 | 63K | +6.37% |
| 2026-06-10 | 1.60 | 1.61 | 1.56 | 1.57 | 90K | +1.29% |
| 2026-06-09 | 1.70 | 1.83 | 1.55 | 1.55 | 517K | -8.28% |
| 2026-06-08 | 1.72 | 1.82 | 1.68 | 1.69 | 73K | -2.31% |
| 2026-06-05 | 1.92 | 1.92 | 1.72 | 1.73 | 256K | -13.07% |
| 2026-06-04 | 1.76 | 2.02 | 1.75 | 1.99 | 218K | +13.71% |
| 2026-06-03 | 1.83 | 1.83 | 1.73 | 1.75 | 110K | -5.91% |
| 2026-06-02 | 1.77 | 1.91 | 1.77 | 1.86 | 118K | +3.91% |
| 2026-06-01 | 1.77 | 1.81 | 1.72 | 1.79 | 162K | -3.24% |
| 2026-05-29 | 1.85 | 1.90 | 1.78 | 1.85 | 151K | +0.54% |
| 2026-05-28 | 1.82 | 1.88 | 1.78 | 1.84 | 170K | -0.54% |
| 2026-05-27 | 1.88 | 1.88 | 1.83 | 1.85 | 61K | -1.07% |
| 2026-05-26 | 1.90 | 2.04 | 1.84 | 1.87 | 189K | -1.58% |
| 2026-05-22 | 2.09 | 2.09 | 1.86 | 1.90 | 0 | -8.21% |
| 2026-05-21 | 1.88 | 2.11 | 1.86 | 2.07 | 291K | +9.52% |
| 2026-05-20 | 1.87 | 1.95 | 1.80 | 1.89 | 88K | +3.28% |
| 2026-05-19 | 1.87 | 1.90 | 1.83 | 1.83 | 116K | -2.66% |
| 2026-05-18 | 1.98 | 1.98 | 1.82 | 1.88 | 185K | -2.59% |
| 2026-05-15 | 1.94 | 2.09 | 1.91 | 1.93 | 317K | -3.50% |
| 2026-05-14 | 1.90 | 2.05 | 1.79 | 2.00 | 378K | +0.50% |
| 2026-05-13 | 1.65 | 2.06 | 1.63 | 1.99 | 1.10M | +31.79% |
| 2026-05-12 | 1.60 | 1.60 | 1.50 | 1.51 | 248K | -7.36% |
| 2026-05-11 | 1.60 | 1.67 | 1.60 | 1.63 | 199K | +1.88% |
| 2026-05-08 | 1.65 | 1.65 | 1.60 | 1.60 | 109K | -3.03% |
| 2026-05-07 | 1.74 | 1.80 | 1.65 | 1.65 | 239K | -8.33% |
| 2026-05-06 | 1.79 | 1.85 | 1.77 | 1.80 | 206K | +0.56% |
| 2026-05-05 | 1.78 | 1.84 | 1.74 | 1.79 | 162K | +5.92% |
| 2026-05-04 | 1.74 | 1.78 | 1.67 | 1.69 | 30K | -3.98% |
| 2026-05-01 | 1.73 | 1.78 | 1.71 | 1.76 | 106K | -0.56% |
| 2026-04-30 | 1.80 | 1.81 | 1.69 | 1.77 | 156K | -0.56% |
| 2026-04-29 | 1.84 | 1.88 | 1.73 | 1.78 | 269K | +1.71% |
| 2026-04-28 | 1.60 | 1.76 | 1.52 | 1.75 | 331K | +7.36% |
| 2026-04-27 | 1.54 | 1.65 | 1.50 | 1.63 | 217K | +4.49% |
| 2026-04-24 | 1.56 | 1.57 | 1.46 | 1.56 | 147K | +1.30% |
| 2026-04-23 | 1.55 | 1.58 | 1.47 | 1.54 | 157K | 0.00% |
| 2026-04-22 | 1.55 | 1.55 | 1.50 | 1.54 | 104K | -1.28% |
| 2026-04-21 | 1.60 | 1.69 | 1.55 | 1.56 | 166K | -3.70% |
| 2026-04-20 | 1.53 | 1.63 | 1.46 | 1.62 | 270K | +3.18% |
| 2026-04-17 | 1.55 | 1.70 | 1.43 | 1.57 | 555K | -1.26% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FEAM — Frequently Asked Questions
Quick answers to the most common questions about buying FEAM stock.
How has FEAM stock performed recently?
FEAM declined -59.7% over the past year, below its 5-year annualized CAGR of -71.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FEAM's all-time high price?
5E Advanced Materials Inc. reached $1138.50 on 2022-03-16. The 52-week high is $7.50. Current 1-year return of -59.7% places the stock further from historical peaks.
Where can I download FEAM historical price data?
This page provides FEAM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.