5E Advanced Materials Inc. (FEAM) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
FEAM Historical Performance
Short-Term Returns
FEAM Stock Price Trajectory (2022–2026)
As of May 8, 2026, 5E Advanced Materials Inc. (FEAM) trades at $1.65, representing a -67.4% return over the past year. The stock has delivered a -99.8% total return over five years (-70.7% 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 50% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers ABR (-21.7% 1Y), BORR (+250.3% 1Y), and SLI (+175.4% 1Y), FEAM has underperformed the peer group average. Compare FEAM vs ABR →
FEAM Historical Price Data (2025–2026)
Showing 30 of 1,042 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 1.73 | 1.76 | 1.58 | 1.59 | 369K | -4.79% |
| 2026-04-15 | 1.67 | 1.73 | 1.61 | 1.67 | 260K | +0.60% |
| 2026-04-14 | 1.52 | 1.80 | 1.52 | 1.66 | 681K | +12.93% |
| 2026-04-13 | 1.50 | 1.54 | 1.41 | 1.47 | 282K | -2.00% |
| 2026-04-10 | 1.58 | 1.64 | 1.47 | 1.50 | 111K | -1.32% |
| 2026-04-09 | 1.65 | 1.67 | 1.50 | 1.52 | 151K | -8.98% |
| 2026-04-08 | 1.66 | 1.67 | 1.59 | 1.67 | 154K | +10.60% |
| 2026-04-07 | 1.52 | 1.60 | 1.45 | 1.51 | 75K | +0.67% |
| 2026-04-06 | 1.47 | 1.54 | 1.42 | 1.50 | 153K | +2.74% |
| 2026-04-02 | 1.34 | 1.47 | 1.29 | 1.46 | 93K | +7.35% |
| 2026-04-01 | 1.44 | 1.49 | 1.36 | 1.36 | 142K | -2.86% |
| 2026-03-31 | 1.24 | 1.46 | 1.23 | 1.40 | 246K | +14.75% |
| 2026-03-30 | 1.32 | 1.34 | 1.18 | 1.22 | 240K | -6.87% |
| 2026-03-27 | 1.45 | 1.51 | 1.25 | 1.31 | 487K | -9.03% |
| 2026-03-26 | 1.58 | 1.61 | 1.42 | 1.44 | 320K | -5.26% |
See FEAM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FEAM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FEAM vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonFEAM — Frequently Asked Questions
Quick answers to the most common questions about buying FEAM stock.
How has FEAM stock performed recently?
FEAM declined -67.4% over the past year, below its 5-year annualized CAGR of -70.7%. 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 -67.4% 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.