Skip to main content
FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
6.40
-0.03 (-0.47%)
Mar 9, 2026, 1:11 PM EDT - Market open

FiEE, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.296.446.296.436.43-3,797
Mar 5, 20266.506.666.396.436.43-1.08%10,787
Mar 4, 20266.536.536.106.506.505.01%19,214
Mar 3, 20266.366.486.126.196.19-2.83%34,430
Mar 2, 20265.496.755.496.376.3713.95%33,732
Feb 27, 20266.256.255.485.595.59-10.56%76,736
Feb 26, 20266.316.356.136.256.25-2.65%17,497
Feb 25, 20266.566.646.316.426.42-6.69%23,919
Feb 24, 20267.027.026.656.886.88-1.29%36,321
Feb 23, 20267.267.266.796.976.97-3.73%11,141
Feb 20, 20267.057.246.877.247.242.70%24,656
Feb 19, 20266.967.126.817.057.050.57%21,265
Feb 18, 20266.827.016.607.017.01-2.09%42,212
Feb 17, 20266.457.226.037.167.167.35%64,585
Feb 13, 20266.136.796.026.676.6716.81%79,906
Feb 12, 20265.405.715.355.715.712.51%79,160
Feb 11, 20265.285.605.285.575.572.77%59,889
Feb 10, 20264.905.654.905.425.427.33%51,868
Feb 9, 20264.825.104.755.055.052.85%30,837
Feb 6, 20264.654.994.654.914.916.28%44,380
Feb 5, 20264.445.304.404.624.620.43%149,937
Feb 4, 20264.204.904.204.604.602.68%197,224
Feb 3, 20266.206.384.264.484.48-13.18%2,620,806
Feb 2, 20264.876.154.865.165.168.86%205,008
Jan 30, 20266.947.004.724.744.74-31.70%139,677
Jan 29, 20267.377.806.946.946.94-4.41%99,224
Jan 28, 20266.507.956.277.267.2619.60%245,282
Jan 27, 20264.886.074.866.076.0728.06%86,557
Jan 26, 20264.594.754.504.744.746.52%34,905
Jan 23, 20264.504.694.374.454.45-0.80%46,242
Jan 22, 20264.204.494.194.494.496.81%55,715
Jan 21, 20263.624.203.624.204.2015.70%75,523
Jan 20, 20263.673.673.603.633.63-0.55%11,990
Jan 16, 20263.513.653.493.653.653.40%9,584
Jan 15, 20263.533.613.463.533.532.62%35,566
Jan 14, 20263.393.443.393.443.44-0.58%4,403
Jan 13, 20263.463.493.463.463.460.58%10,778
Jan 12, 20263.453.703.403.443.44-0.58%20,758
Jan 9, 20263.423.693.413.463.46-0.29%9,885
Jan 8, 20263.513.843.333.473.478.78%93,611
Jan 7, 20263.783.873.123.193.19-17.78%74,438
Jan 6, 20263.943.973.833.883.882.37%72,674
Jan 5, 20263.673.883.563.793.799.54%74,387
Jan 2, 20263.433.533.383.463.467.79%65,231
Dec 31, 20253.123.563.113.213.212.56%80,862
Dec 30, 20252.943.312.883.133.139.82%63,359
Dec 29, 20252.762.862.632.852.853.26%26,986
Dec 26, 20252.662.762.512.762.764.94%17,058
Dec 24, 20252.632.642.562.632.630.77%17,823
Dec 23, 20252.742.742.582.612.610.38%9,739
Dec 22, 20252.812.812.562.602.60-5.11%30,780
Dec 19, 20252.942.942.712.742.74-1.44%11,176
Dec 18, 20252.792.822.712.782.78-0.36%7,060
Dec 17, 20252.832.852.732.792.790.36%4,251
Dec 16, 20252.852.912.672.782.78-2.11%22,158
Dec 15, 20252.793.012.712.842.841.43%80,355
Dec 12, 20252.722.802.642.802.806.46%31,914
Dec 11, 20252.542.802.472.632.633.14%62,341
Dec 10, 20252.502.552.262.552.55-0.78%27,076
Dec 9, 20252.362.592.362.572.575.76%18,388
Dec 8, 20252.302.472.232.432.433.40%56,622
Dec 5, 20251.882.391.882.352.3524.34%83,956
Dec 4, 20251.931.951.851.891.89-0.53%39,415
Dec 3, 20251.881.931.651.901.90-22.76%237,181
Dec 2, 20252.352.472.302.462.461.23%1,103,189
Dec 1, 20252.522.602.292.432.43-6.72%19,693
Nov 28, 20252.492.642.492.612.615.89%10,937
Nov 26, 20252.542.542.452.462.460.82%13,896
Nov 25, 20252.392.502.312.442.446.55%35,341
Nov 24, 20252.212.302.192.292.294.57%11,769
Nov 21, 20252.152.202.152.192.192.34%11,142
Nov 20, 20252.162.212.122.142.140.94%16,704
Nov 19, 20252.002.122.002.122.129.84%9,156
Nov 18, 20251.701.951.701.931.9316.27%33,391
Nov 17, 20251.961.961.661.661.665.06%25,234
Nov 14, 20251.781.871.501.581.58-13.19%37,318
Nov 13, 20252.292.351.801.821.82-26.17%138,647
Nov 12, 20252.232.632.142.472.477.41%51,381
Nov 11, 20252.392.392.292.302.30-5.17%5,757
Nov 10, 20252.432.442.392.422.420.83%9,433
Nov 7, 20252.422.462.402.402.40-2.44%4,520
Nov 6, 20252.532.542.462.462.46-2.38%5,554
Nov 5, 20252.702.702.522.522.521.20%6,347
Nov 4, 20252.412.492.402.492.490.81%14,493
Nov 3, 20252.492.492.442.472.47-0.80%12,812
Oct 31, 20252.442.492.402.492.490.20%5,030
Oct 30, 20252.502.522.402.492.49-0.20%5,279
Oct 29, 20252.402.522.392.492.491.22%10,204
Oct 28, 20252.412.482.392.462.460.41%5,356
Oct 27, 20252.412.502.392.452.45-0.81%10,712
Oct 24, 20252.402.482.402.472.47-4,331
Oct 23, 20252.432.542.382.472.475.11%10,468
Oct 22, 20252.372.522.342.352.35-4.86%15,363
Oct 21, 20252.672.672.432.472.47-0.40%10,398
Oct 20, 20252.492.612.402.482.481.22%12,790
Oct 17, 20252.472.732.422.452.45-0.81%15,033
Oct 16, 20252.552.622.432.472.47-3.89%18,767
Oct 15, 20252.592.702.552.572.57-4.10%20,570
Oct 14, 20252.572.732.562.682.68-1.40%12,352
Oct 13, 20252.742.742.632.722.721.34%1,681