5E Advanced Materials Inc.
FEAMNASDAQBasic Materials● Active
$1.73
$-0.26(-13.07%)
Market Cap$40675558
P/E Ratio—
52W High$7.5
52W Low$1.17
5E Advanced Materials Inc.（FEAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
feam · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,138.50
Mar 16, 2022
-99.8% from here
5-Year Low5Y
$1.17
Mar 30, 2026
+47.9% from low
IPO Priceadj.
$759.23
Mar 15, 2022
-99.8% since IPO
1 Year Ago
$4.28
Jun 9, 2025
-59.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FEAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.96 | $1.96 | $1.71 | $1.73 | $1.73 | 259K | -11.73% |
| Jun 4, 2026 | $1.76 | $2.04 | $1.76 | $1.99 | $1.99 | 219K | +13.07% |
| Jun 3, 2026 | $1.83 | $1.87 | $1.73 | $1.75 | $1.75 | 115K | -4.37% |
| Jun 2, 2026 | $1.77 | $1.91 | $1.77 | $1.86 | $1.86 | 120K | +5.08% |
| Jun 1, 2026 | $1.80 | $1.82 | $1.72 | $1.79 | $1.79 | 162K | -0.56% |
| May 29, 2026 | $1.85 | $1.90 | $1.77 | $1.85 | $1.85 | 152K | +0.00% |
| May 28, 2026 | $1.82 | $1.87 | $1.78 | $1.84 | $1.84 | 171K | +1.10% |
| May 27, 2026 | $1.88 | $1.92 | $1.82 | $1.85 | $1.85 | 62K | -1.60% |
| May 26, 2026 | $1.90 | $2.04 | $1.84 | $1.87 | $1.87 | 193K | -1.58% |
| May 22, 2026 | $2.09 | $2.09 | $1.87 | $1.90 | $1.90 | 267K | -9.09% |
| May 21, 2026 | $1.88 | $2.11 | $1.86 | $2.07 | $2.07 | 296K | +10.11% |
| May 20, 2026 | $1.87 | $1.95 | $1.80 | $1.89 | $1.89 | 91K | +1.07% |
| May 19, 2026 | $1.86 | $1.94 | $1.83 | $1.83 | $1.83 | 117K | -1.61% |
| May 18, 2026 | $1.98 | $1.98 | $1.83 | $1.88 | $1.88 | 187K | -5.05% |
| May 15, 2026 | $1.91 | $2.10 | $1.91 | $1.93 | $1.93 | 317K | +1.05% |
| May 14, 2026 | $1.97 | $2.05 | $1.79 | $2.00 | $2.00 | 380K | +1.52% |
| May 13, 2026 | $1.65 | $2.06 | $1.63 | $1.99 | $1.99 | 1.1M | +20.61% |
| May 12, 2026 | $1.61 | $1.66 | $1.50 | $1.51 | $1.51 | 344K | -6.21% |
| May 11, 2026 | $1.63 | $1.67 | $1.60 | $1.63 | $1.63 | 199K | +0.00% |
| May 8, 2026 | $1.66 | $1.67 | $1.60 | $1.60 | $1.60 | 109K | -3.61% |
Showing 1–20 of 1,061 records
Annual Stock Price Performance · FEAM
Jan 1 → Dec 31 · 5 years2026-44.4%$3.11 → $1.73
-44.4%
2025-79.9%$15.14 → $3.05
-79.9%
2024-54.9%$32.66 → $14.72
-54.9%
2023-82.3%$183.08 → $32.43
-82.3%
2022-73.7%$690.00 → $181.24
-73.7%
Best Year2026 · -44.4%
Worst Year2023 · -82.3%
Positive Years0 / 5
Avg Annual Return-67.0%
5Y Total Return-99.7%
5Y CAGR~-69.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in FEAM?
If you invested $1,000 in FEAM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-78.2% / yr
Profit$-998
Based on Mar 15, 2022 · $759.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
5E Advanced Materials Inc.（FEAM）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FEAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FEAM 历史股价FMP 日线复权 OHLCV