 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/03/2025 |
$4.63 |
$4.85 |
$4.00 |
$4.31 |
147.20K | | 11/04/2025 |
$4.20 |
$4.26 |
$3.86 |
$3.99 |
125.40K | | 11/05/2025 |
$4.02 |
$4.20 |
$4.00 |
$4.13 |
31.20K | | 11/06/2025 |
$4.11 |
$4.74 |
$3.95 |
$4.63 |
180.50K | | 11/07/2025 |
$4.63 |
$4.63 |
$3.92 |
$4.24 |
206.60K |
|
|
| 5E Advanced Materials, Inc. is a boron and lithium company. Co. is a supplier of boron specialty and advanced materials, complemented by lithium co-product production. It focuses on being a supplier of these critical materials to industries addressing global decarbonization, food and domestic security. It focuses on developing capabilities ranging from upstream extraction and product sales of boric acid, lithium carbonate and potentially other co-products, to downstream boron advanced material processing and development. | |
|
5E Advanced Materials (FEAM) has the following price history information. Looking back at FEAM historical stock prices for the last five trading days, on November 03, 2025, FEAM opened at $4.63, traded as high as $4.85 and as low as $4.00, and closed at $4.31. Trading volume was a total of 147.20K shares. On November 04, 2025, FEAM opened at $4.20, traded as high as $4.26 and as low as $3.86, and closed at $3.99. Trading volume was a total of 125.40K shares. On November 05, 2025, FEAM opened at $4.02, traded as high as $4.20 and as low as $4.00, and closed at $4.13. Trading volume was a total of 31.20K shares. On November 06, 2025, FEAM opened at $4.11, traded as high as $4.74 and as low as $3.95, and closed at $4.63. Trading volume was a total of 180.50K shares. On November 07, 2025, FEAM opened at $4.63, traded as high as $4.63 and as low as $3.92, and closed at $4.24. Trading volume was a total of 206.60K shares.
FEAM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into 5E Advanced Materials shares, starting with a $10,000 purchase of FEAM, and working forward through the historical stock price information to today.
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
03/16/2022 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$666.36 |
|
| End price/share: |
$4.24 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
-99.36% |
|
| Average Annual Total Return: |
-74.99% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$63.61 |
|
| Years: |
3.65 |
|
|
|
| Date |
Close |
| 11/03/2025 | $4.31 | | 11/04/2025 | $3.99 | | 11/05/2025 | $4.13 | | 11/06/2025 | $4.63 | | 11/07/2025 | $4.24 |
|
|
Free FEAM Email Alerts:
