Skip to main content
FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
2.350
+0.460 (24.34%)
At close: Dec 5, 2025, 4:00 PM EST
2.060
-0.290 (-12.34%)
After-hours: Dec 5, 2025, 7:51 PM EST

FiEE, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.772.772.602.682.68-2.83%12,002
Oct 9, 20252.722.772.702.762.760.73%5,533
Oct 8, 20252.682.762.622.742.74-0.72%10,714
Oct 7, 20252.732.832.632.762.762.60%21,241
Oct 6, 20252.772.832.632.692.69-2.96%17,607
Oct 3, 20252.802.842.662.772.77-2.39%9,044
Oct 2, 20252.682.842.682.842.842.53%7,441
Oct 1, 20252.762.782.662.772.77-1.07%7,443
Sep 30, 20252.722.832.722.802.802.94%36,051
Sep 29, 20252.692.792.652.722.72-19,560
Sep 26, 20252.702.782.652.722.72-2.86%6,715
Sep 25, 20252.702.852.702.802.801.82%14,797
Sep 24, 20252.732.752.652.752.751.85%5,278
Sep 23, 20252.702.752.692.702.701.69%4,333
Sep 22, 20252.702.702.452.662.66-1.67%21,092
Sep 19, 20252.812.812.662.702.70-3.95%8,399
Sep 18, 20252.762.862.762.812.81-1.37%25,993
Sep 17, 20252.842.882.802.852.85-2.40%9,373
Sep 16, 20252.832.922.812.922.92-0.31%5,873
Sep 15, 20252.823.052.752.932.933.50%38,215
Sep 12, 20252.762.832.682.832.83-0.70%16,965
Sep 11, 20252.762.942.692.852.85-1.04%30,853
Sep 10, 20252.303.002.252.882.88-2.70%528,947
Sep 9, 20252.703.002.702.962.967.64%59,846
Sep 8, 20252.782.842.732.752.75-4.51%6,632
Sep 5, 20252.703.092.702.882.882.86%49,916
Sep 4, 20252.802.852.752.802.80-2.44%8,432
Sep 3, 20252.872.922.792.872.87-1.71%21,224
Sep 2, 20252.712.942.712.922.928.15%16,165
Aug 29, 20252.712.862.702.702.70-5.76%4,857
Aug 28, 20252.852.912.702.872.870.53%31,012
Aug 27, 20252.872.902.652.852.85-2.06%6,807
Aug 26, 20252.803.012.682.912.912.11%23,499
Aug 25, 20252.822.862.752.852.851.06%16,838
Aug 22, 20252.852.902.792.822.82-1.05%16,205
Aug 21, 20252.772.902.762.852.85-0.70%8,390
Aug 20, 20252.692.872.592.872.872.06%19,194
Aug 19, 20252.872.892.782.812.81-2.02%9,491
Aug 18, 20252.832.882.802.872.871.41%8,323
Aug 15, 20252.832.852.742.832.831.80%16,070
Aug 14, 20252.782.832.762.782.78-3.81%12,726
Aug 13, 20252.842.902.782.892.890.49%39,066
Aug 12, 20252.732.892.722.882.881.63%15,568
Aug 11, 20252.732.852.732.832.832.06%17,753
Aug 8, 20252.692.822.622.772.770.11%25,979
Aug 7, 20252.702.982.602.772.771.47%51,226
Aug 6, 20252.812.852.652.732.731.11%86,197
Aug 5, 20252.752.852.562.702.70-4.26%49,796
Aug 4, 20252.752.862.572.822.823.30%27,838
Aug 1, 20252.372.812.332.732.732.25%57,771
Jul 31, 20252.653.602.472.672.6713.62%922,293
Jul 30, 20252.702.702.342.352.35-11.65%46,368
Jul 29, 20252.672.742.612.662.66-0.37%11,086
Jul 28, 20252.792.792.662.672.67-2.27%21,209
Jul 25, 20252.812.852.702.732.73-3.46%53,127
Jul 24, 20252.712.922.712.832.831.43%42,262
Jul 23, 20252.672.862.652.792.791.71%70,441
Jul 22, 20252.692.802.612.742.74-2.38%58,139
Jul 21, 20252.802.982.722.812.81-0.35%85,790
Jul 18, 20252.902.962.792.822.82-5.69%106,627
Jul 17, 20252.832.992.832.992.99-2.29%98,308