5E Advanced Materials Stock Price History
NASDAQ: FEAMIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD
3.64+0.33 (+9.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FEAM price history at a glance
The price history for 5E Advanced Materials (FEAM) on this page begins on March 14, 2022, when the stock closed at $598.00; it most recently closed at $3.64 on October 5, 2026. The highest price in this record is $1,138.50, reached on March 14, 2022; the latest close is 99.7% below that peak. Across the 3 complete calendar years in the table, FEAM finished higher in 0 and lower in 3. Its best year was 2024 (-51.1%) and its worst was 2023 (-82.1%).
Over roughly 5 years the share price changed -99.4%, a -67.3% compound annual price return (excluding dividends). In the last 12 months alone, FEAM has lost 26.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $1,138.50
- Date of high
- Mar 14, 2022
- Low since 2022
- $0.90
- Date of low
- Jul 20, 2026
- 52-week high
- $7.46
- 52-week low
- $0.90
- Last close
- $3.64
FEAM returns
1 week
-6.19%
1 month
+141.06%
3 months
+177.86%
6 months
+142.67%
Year to date
+19.34%
1 year
-26.91%
3 years
-94.89%
FEAM price return, excluding dividends.
FEAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.64 | +6.12% |
| 2025 | 3.43 | -78.36% |
| 2024 | 15.85 | -51.13% |
| 2023 | 32.43 | -82.11% |
| 2022* | 181.24 | -69.69% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
FEAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.26 | 4.04 | 3.26 | 3.64 | +9.97% | |
| 3.10 | 3.65 | 3.10 | 3.31 | +6.43% | |
| 3.95 | 3.95 | 3.00 | 3.11 | -17.29% | |
| 3.97 | 4.10 | 3.74 | 3.76 | -4.08% | |
| 3.88 | 4.07 | 3.63 | 3.92 | +1.03% | |
| 3.34 | 3.92 | 3.25 | 3.88 | +20.12% | |
| 3.48 | 3.49 | 3.07 | 3.23 | -4.15% | |
| 3.10 | 3.50 | 3.05 | 3.37 | +10.49% | |
| 2.73 | 3.25 | 2.73 | 3.05 | +9.32% | |
| 2.75 | 2.85 | 2.64 | 2.79 | -0.36% | |
| 2.77 | 2.87 | 2.65 | 2.80 | +0.90% | |
| 2.61 | 2.85 | 2.61 | 2.78 | +5.11% | |
| 2.92 | 2.94 | 2.56 | 2.64 | -10.20% | |
| 2.47 | 3.00 | 2.47 | 2.94 | +18.55% | |
| 2.47 | 2.51 | 2.29 | 2.48 | -0.80% | |
| 1.93 | 2.51 | 1.90 | 2.50 | +21.36% | |
| 1.77 | 2.16 | 1.76 | 2.06 | +17.05% | |
| 1.28 | 1.78 | 1.27 | 1.76 | +39.68% | |
| 1.30 | 1.36 | 1.23 | 1.26 | -5.26% | |
| 1.40 | 1.41 | 1.33 | 1.33 | -7.64% | |
| 1.50 | 1.50 | 1.42 | 1.44 | -4.00% | |
| 1.50 | 1.53 | 1.46 | 1.50 | -0.66% | |
| 1.54 | 1.57 | 1.50 | 1.51 | -1.95% | |
| 1.54 | 1.61 | 1.51 | 1.54 | -1.28% | |
| 1.58 | 1.60 | 1.55 | 1.56 | -1.27% | |
| 1.60 | 1.65 | 1.55 | 1.58 | +1.28% | |
| 1.51 | 1.60 | 1.51 | 1.56 | +4.00% | |
| 1.59 | 1.59 | 1.50 | 1.50 | -6.25% | |
| 1.60 | 1.62 | 1.57 | 1.60 | -1.84% | |
| 1.70 | 1.72 | 1.60 | 1.63 | -4.12% | |
| 1.75 | 1.76 | 1.66 | 1.70 | -3.41% | |
| 1.74 | 1.79 | 1.70 | 1.76 | +0.57% | |
| 1.68 | 1.84 | 1.68 | 1.75 | +5.42% | |
| 1.66 | 1.68 | 1.61 | 1.66 | -0.60% | |
| 1.57 | 1.72 | 1.54 | 1.67 | +7.05% | |
| 1.60 | 1.60 | 1.48 | 1.56 | -2.50% | |
| 1.65 | 1.69 | 1.58 | 1.60 | -1.84% | |
| 1.66 | 1.66 | 1.59 | 1.63 | -2.40% | |
| 1.63 | 1.73 | 1.60 | 1.67 | +3.73% | |
| 1.59 | 1.77 | 1.58 | 1.61 | -0.62% | |
| 1.74 | 1.74 | 1.58 | 1.62 | -7.95% | |
| 1.89 | 1.90 | 1.71 | 1.76 | -4.35% | |
| 1.93 | 1.95 | 1.68 | 1.84 | -6.12% | |
| 1.95 | 2.39 | 1.86 | 1.96 | +30.67% | |
| 1.78 | 2.11 | 1.44 | 1.50 | -13.79% | |
| 1.36 | 1.77 | 1.32 | 1.74 | +27.94% | |
| 1.32 | 1.37 | 1.26 | 1.36 | +3.03% | |
| 1.19 | 1.34 | 1.19 | 1.32 | +10.92% | |
| 1.12 | 1.21 | 1.12 | 1.19 | +8.18% | |
| 1.13 | 1.19 | 1.07 | 1.10 | -0.90% | |
| 1.08 | 1.13 | 1.07 | 1.11 | +5.71% | |
| 1.12 | 1.12 | 1.05 | 1.05 | -6.25% | |
| 1.20 | 1.22 | 1.09 | 1.12 | -8.20% | |
| 1.13 | 1.28 | 1.13 | 1.22 | +6.09% | |
| 1.15 | 1.22 | 1.10 | 1.15 | +2.68% | |
| 1.11 | 1.31 | 1.10 | 1.12 | +0.90% | |
| 1.07 | 1.14 | 1.05 | 1.11 | +3.74% | |
| 1.05 | 1.11 | 1.02 | 1.07 | -1.83% | |
| 1.10 | 1.11 | 0.90 | 1.09 | -1.80% | |
| 1.15 | 1.18 | 1.09 | 1.11 | -4.31% | |
| 1.24 | 1.26 | 1.15 | 1.16 | -7.20% | |
| 1.32 | 1.35 | 1.22 | 1.25 | -5.30% | |
| 1.33 | 1.37 | 1.30 | 1.32 | +2.33% | |
| 1.30 | 1.35 | 1.25 | 1.29 | -1.53% | |
| 1.32 | 1.38 | 1.27 | 1.31 | -0.76% | |
| 1.31 | 1.37 | 1.26 | 1.32 | +1.54% | |
| 1.35 | 1.35 | 1.28 | 1.30 | -2.99% | |
| 1.38 | 1.38 | 1.31 | 1.34 | -2.90% | |
| 1.37 | 1.38 | 1.33 | 1.38 | +0.73% | |
| 1.47 | 1.53 | 1.34 | 1.37 | -4.86% | |
| 1.36 | 1.55 | 1.36 | 1.44 | +3.60% | |
| 1.45 | 1.47 | 1.35 | 1.39 | -2.11% | |
| 1.33 | 1.46 | 1.31 | 1.42 | +4.41% | |
| 1.31 | 1.43 | 1.26 | 1.36 | +3.82% | |
| 1.36 | 1.36 | 1.29 | 1.31 | -2.96% | |
| 1.46 | 1.47 | 1.32 | 1.35 | -10.00% | |
| 1.47 | 1.52 | 1.45 | 1.50 | -3.23% | |
| 1.61 | 1.63 | 1.50 | 1.55 | -3.13% | |
| 1.64 | 1.65 | 1.58 | 1.60 | -1.23% | |
| 1.65 | 1.72 | 1.54 | 1.62 | 0.00% | |
| 1.74 | 1.74 | 1.58 | 1.62 | -5.26% | |
| 1.73 | 1.77 | 1.71 | 1.71 | +0.59% | |
| 1.67 | 1.77 | 1.67 | 1.70 | +1.80% | |
| 1.61 | 1.70 | 1.60 | 1.67 | +6.37% | |
| 1.53 | 1.63 | 1.53 | 1.57 | +1.29% | |
| 1.70 | 1.83 | 1.55 | 1.55 | -8.28% | |
| 1.75 | 1.82 | 1.67 | 1.69 | -2.31% | |
| 1.96 | 1.96 | 1.71 | 1.73 | -13.07% | |
| 1.76 | 2.04 | 1.76 | 1.99 | +13.71% | |
| 1.83 | 1.87 | 1.73 | 1.75 | -5.91% | |
| 1.77 | 1.91 | 1.77 | 1.86 | +3.91% | |
| 1.80 | 1.82 | 1.72 | 1.79 | -3.24% | |
| 1.85 | 1.90 | 1.77 | 1.85 | +0.54% | |
| 1.82 | 1.87 | 1.78 | 1.84 | -0.54% | |
| 1.88 | 1.92 | 1.82 | 1.85 | -1.07% | |
| 1.90 | 2.04 | 1.84 | 1.87 | -1.58% | |
| 2.09 | 2.09 | 1.87 | 1.90 | -8.21% | |
| 1.88 | 2.11 | 1.86 | 2.07 | +9.52% | |
| 1.87 | 1.95 | 1.80 | 1.89 | +3.28% | |
| 1.86 | 1.94 | 1.83 | 1.83 | -2.66% | |
| 1.98 | 1.98 | 1.83 | 1.88 | -2.59% | |
| 1.91 | 2.10 | 1.91 | 1.93 | -3.50% | |
| 1.97 | 2.05 | 1.79 | 2.00 | +0.50% | |
| 1.65 | 2.06 | 1.63 | 1.99 | +31.79% | |
| 1.61 | 1.66 | 1.50 | 1.51 | -7.36% | |
| 1.63 | 1.67 | 1.60 | 1.63 | +1.87% | |
| 1.66 | 1.67 | 1.60 | 1.60 | -3.03% | |
| 1.80 | 1.80 | 1.65 | 1.65 | -8.33% | |
| 1.79 | 1.88 | 1.78 | 1.80 | +0.56% | |
| 1.69 | 1.84 | 1.69 | 1.79 | +5.92% | |
| 1.75 | 1.78 | 1.67 | 1.69 | -3.98% | |
| 1.78 | 1.79 | 1.67 | 1.76 | -0.56% | |
| 1.80 | 1.81 | 1.68 | 1.77 | -0.56% | |
| 1.75 | 1.88 | 1.73 | 1.78 | +1.71% | |
| 1.60 | 1.76 | 1.52 | 1.75 | +7.36% | |
| 1.56 | 1.65 | 1.50 | 1.63 | +4.49% | |
| 1.56 | 1.58 | 1.45 | 1.56 | +1.30% | |
| 1.55 | 1.58 | 1.47 | 1.54 | 0.00% | |
| 1.56 | 1.56 | 1.50 | 1.54 | -1.28% | |
| 1.60 | 1.69 | 1.55 | 1.56 | -3.70% | |
| 1.53 | 1.63 | 1.46 | 1.62 | +3.18% | |
| 1.55 | 1.70 | 1.43 | 1.57 | -1.26% | |
| 1.67 | 1.76 | 1.58 | 1.59 | -4.79% | |
| 1.67 | 1.73 | 1.61 | 1.67 | +0.60% | |
| 1.52 | 1.80 | 1.52 | 1.66 | +12.93% | |
| 1.50 | 1.54 | 1.41 | 1.47 | -2.00% | |
| 1.54 | 1.64 | 1.47 | 1.50 | -1.32% | |
| 1.65 | 1.67 | 1.49 | 1.52 | -7.32% | |
| 1.58 | 1.68 | 1.56 | 1.64 | +8.61% | |
| 1.52 | 1.60 | 1.45 | 1.51 | +0.67% | |
| 1.47 | 1.54 | 1.42 | 1.50 | +2.74% | |
| 1.34 | 1.47 | 1.29 | 1.46 | +7.35% | |
| 1.44 | 1.49 | 1.36 | 1.36 | -2.86% | |
| 1.24 | 1.46 | 1.23 | 1.40 | +14.75% | |
| 1.32 | 1.34 | 1.17 | 1.22 | -6.87% | |
| 1.45 | 1.51 | 1.25 | 1.31 | -9.03% | |
| 1.58 | 1.61 | 1.42 | 1.44 | -5.26% | |
| 1.55 | 1.61 | 1.45 | 1.52 | +1.33% | |
| 1.55 | 1.61 | 1.50 | 1.50 | -3.23% | |
| 1.60 | 1.64 | 1.51 | 1.55 | -2.52% | |
| 1.73 | 1.78 | 1.59 | 1.59 | -4.22% | |
| 1.77 | 1.79 | 1.64 | 1.66 | -3.49% | |
| 1.75 | 1.87 | 1.70 | 1.72 | -3.91% | |
| 1.82 | 1.92 | 1.79 | 1.79 | -1.65% | |
| 1.80 | 1.94 | 1.78 | 1.82 | +1.11% | |
| 1.88 | 1.93 | 1.77 | 1.80 | -3.23% | |
| 1.90 | 2.04 | 1.83 | 1.86 | -4.62% | |
| 1.95 | 2.06 | 1.91 | 1.95 | 0.00% | |
| 1.84 | 2.04 | 1.82 | 1.95 | +7.73% | |
| 1.71 | 1.84 | 1.60 | 1.81 | +5.85% | |
| 1.81 | 1.85 | 1.68 | 1.71 | -6.56% | |
| 1.97 | 2.00 | 1.78 | 1.83 | -6.63% | |
| 1.92 | 2.06 | 1.92 | 1.96 | +1.03% | |
| 2.03 | 2.06 | 1.84 | 1.94 | -8.92% | |
| 2.00 | 2.14 | 1.96 | 2.13 | +6.50% | |
| 2.09 | 2.09 | 1.93 | 2.00 | -4.76% | |
| 2.09 | 2.15 | 1.94 | 2.10 | +2.44% | |
| 1.92 | 2.16 | 1.91 | 2.05 | +9.04% | |
| 1.70 | 1.92 | 1.69 | 1.88 | +9.30% | |
| 1.72 | 1.76 | 1.68 | 1.72 | 0.00% | |
| 1.76 | 1.78 | 1.70 | 1.72 | -2.27% | |
| 1.84 | 1.88 | 1.66 | 1.76 | -4.35% | |
| 2.03 | 2.03 | 1.83 | 1.84 | -10.68% | |
| 2.18 | 2.23 | 1.96 | 2.06 | -6.79% | |
| 2.14 | 2.28 | 2.12 | 2.21 | +2.31% | |
| 2.25 | 2.31 | 2.11 | 2.16 | -3.57% | |
| 2.49 | 2.53 | 2.12 | 2.24 | -7.82% | |
| 2.45 | 2.59 | 2.27 | 2.43 | -0.82% | |
| 2.24 | 2.52 | 2.16 | 2.45 | +13.43% | |
| 2.22 | 2.32 | 2.05 | 2.16 | -0.46% | |
| 2.22 | 2.54 | 2.16 | 2.17 | -0.91% | |
| 2.16 | 2.26 | 2.07 | 2.19 | +2.34% | |
| 2.20 | 2.30 | 2.00 | 2.14 | -0.47% | |
| 2.20 | 2.30 | 2.06 | 2.15 | +3.37% | |
| 2.31 | 2.75 | 2.06 | 2.08 | -2.80% | |
| 2.33 | 2.33 | 2.02 | 2.14 | -5.31% | |
| 2.66 | 2.69 | 2.16 | 2.26 | -28.93% | |
| 3.41 | 3.49 | 3.07 | 3.18 | -7.56% | |
| 3.64 | 3.85 | 3.20 | 3.44 | -2.55% | |
| 3.57 | 3.75 | 3.39 | 3.53 | -1.12% | |
| 3.67 | 3.83 | 3.56 | 3.57 | +0.56% | |
| 4.14 | 4.14 | 3.54 | 3.55 | -11.91% | |
| 3.85 | 4.33 | 3.85 | 4.03 | +3.87% | |
| 3.68 | 3.99 | 3.65 | 3.88 | +5.43% | |
| 3.86 | 3.94 | 3.68 | 3.68 | -4.29% | |
| 3.65 | 3.86 | 3.64 | 3.85 | +6.51% | |
| 3.79 | 3.89 | 3.46 | 3.61 | -2.17% | |
| 3.97 | 3.99 | 3.52 | 3.69 | -4.90% | |
| 3.73 | 4.10 | 3.61 | 3.88 | +4.58% | |
| 3.72 | 3.73 | 3.50 | 3.71 | -1.85% | |
| 3.59 | 3.78 | 3.50 | 3.78 | +7.39% | |
| 3.46 | 3.60 | 3.40 | 3.52 | +3.23% | |
| 3.36 | 3.56 | 3.31 | 3.41 | -0.58% | |
| 3.11 | 3.47 | 3.07 | 3.43 | +12.46% | |
| 3.15 | 3.27 | 3.01 | 3.05 | -2.56% | |
| 3.18 | 3.28 | 3.01 | 3.13 | +0.32% | |
| 3.38 | 3.38 | 3.05 | 3.12 | -7.69% | |
| 3.53 | 3.54 | 3.33 | 3.38 | -3.15% | |
| 3.23 | 3.90 | 3.23 | 3.49 | +8.39% | |
| 3.42 | 3.62 | 3.21 | 3.22 | -5.85% | |
| 3.58 | 3.70 | 3.42 | 3.42 | -4.20% | |
| 3.39 | 3.62 | 3.34 | 3.57 | +5.31% | |
| 3.51 | 3.56 | 3.34 | 3.39 | -0.59% | |
| 3.71 | 3.80 | 3.39 | 3.41 | -7.84% | |
| 3.80 | 3.90 | 3.69 | 3.70 | -2.37% | |
| 3.86 | 4.06 | 3.68 | 3.79 | -0.79% | |
| 3.96 | 4.11 | 3.82 | 3.82 | -3.78% | |
| 4.10 | 4.21 | 3.95 | 3.97 | -2.70% | |
| 4.15 | 4.20 | 4.00 | 4.08 | -1.45% | |
| 3.99 | 4.14 | 3.93 | 4.14 | +4.28% | |
| 3.93 | 4.04 | 3.89 | 3.97 | +1.02% | |
| 4.04 | 4.09 | 3.91 | 3.93 | -1.75% | |
| 3.97 | 4.02 | 3.90 | 4.00 | +0.50% | |
| 3.79 | 4.00 | 3.77 | 3.98 | +5.57% | |
| 3.74 | 3.91 | 3.45 | 3.77 | +0.53% | |
| 4.02 | 4.08 | 3.73 | 3.75 | -6.02% | |
| 4.00 | 4.11 | 3.86 | 3.99 | +2.05% | |
| 3.58 | 4.00 | 3.45 | 3.91 | +8.01% | |
| 3.88 | 4.01 | 3.45 | 3.62 | -5.97% | |
| 3.94 | 4.09 | 3.76 | 3.85 | -1.53% | |
| 4.15 | 4.16 | 3.75 | 3.91 | +0.26% | |
| 4.41 | 4.41 | 3.83 | 3.90 | -9.72% | |
| 4.23 | 4.65 | 4.23 | 4.32 | +1.89% | |
| 3.99 | 4.29 | 3.99 | 4.24 | +4.43% | |
| 3.92 | 4.35 | 3.92 | 4.06 | +5.32% | |
| 4.05 | 4.12 | 3.82 | 3.86 | -9.93% | |
| 4.54 | 4.57 | 4.09 | 4.28 | -6.55% | |
| 4.63 | 4.64 | 4.34 | 4.58 | -0.65% | |
| 4.76 | 4.79 | 4.49 | 4.61 | -3.96% | |
| 4.63 | 4.91 | 4.50 | 4.80 | +13.21% | |
| 4.63 | 4.63 | 3.92 | 4.24 | -8.42% | |
| 4.11 | 4.74 | 3.95 | 4.63 | +12.11% | |
| 4.02 | 4.20 | 4.00 | 4.13 | +3.51% | |
| 4.20 | 4.26 | 3.86 | 3.99 | -7.42% | |
| 4.63 | 4.85 | 4.00 | 4.31 | -9.26% | |
| 4.93 | 5.01 | 4.51 | 4.75 | -4.23% | |
| 4.90 | 5.06 | 4.71 | 4.96 | +1.02% | |
| 5.06 | 5.36 | 4.90 | 4.91 | -2.19% | |
| 5.19 | 5.30 | 4.82 | 5.02 | -4.02% | |
| 6.03 | 6.03 | 4.80 | 5.23 | -13.27% | |
| 5.52 | 6.07 | 5.26 | 6.03 | +8.84% | |
| 5.31 | 5.61 | 5.12 | 5.54 | +6.33% | |
| 5.64 | 5.67 | 4.49 | 5.21 | -7.79% | |
| 6.17 | 6.17 | 5.57 | 5.65 | -8.87% | |
| 6.56 | 6.85 | 6.15 | 6.20 | -3.73% | |
| 5.75 | 6.44 | 5.35 | 6.44 | +7.69% | |
| 6.51 | 7.24 | 5.83 | 5.98 | -5.68% | |
| 7.40 | 7.46 | 6.08 | 6.34 | -9.88% | |
| 7.24 | 7.35 | 6.15 | 7.04 | +2.70% | |
| 6.33 | 6.95 | 5.98 | 6.85 | +21.02% | |
| 4.99 | 7.50 | 4.66 | 5.66 | +13.65% | |
| 5.35 | 5.48 | 4.75 | 4.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FEAM chart for longer ranges.