FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
7.00
+0.13 (1.92%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FiEE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.03 | 7.46 | 6.75 | 7.00 | 7.00 | 1.92% | 7,140 |
| Apr 27, 2026 | 6.75 | 7.15 | 6.75 | 6.87 | 6.87 | 3.78% | 9,753 |
| Apr 24, 2026 | 5.90 | 6.96 | 5.90 | 6.62 | 6.62 | 13.36% | 13,603 |
| Apr 23, 2026 | 7.21 | 7.30 | 5.75 | 5.84 | 5.84 | -20.22% | 53,673 |
| Apr 22, 2026 | 7.58 | 7.58 | 7.32 | 7.32 | 7.32 | -3.11% | 19,220 |
| Apr 21, 2026 | 7.55 | 7.60 | 7.50 | 7.56 | 7.56 | -0.85% | 4,467 |
| Apr 20, 2026 | 7.45 | 7.81 | 7.45 | 7.62 | 7.62 | 0.79% | 8,567 |
| Apr 17, 2026 | 7.68 | 7.68 | 7.46 | 7.56 | 7.56 | -1.82% | 17,254 |
| Apr 16, 2026 | 7.60 | 7.73 | 7.52 | 7.70 | 7.70 | 1.32% | 6,797 |
| Apr 15, 2026 | 7.48 | 7.81 | 7.48 | 7.60 | 7.60 | 1.88% | 11,000 |
| Apr 14, 2026 | 7.54 | 7.54 | 7.45 | 7.46 | 7.46 | -1.32% | 5,352 |
| Apr 13, 2026 | 7.60 | 7.60 | 7.43 | 7.56 | 7.56 | -0.53% | 8,744 |
| Apr 10, 2026 | 7.54 | 7.81 | 7.54 | 7.60 | 7.60 | 2.01% | 9,498 |
| Apr 9, 2026 | 7.59 | 7.59 | 7.45 | 7.45 | 7.45 | -1.19% | 6,067 |
| Apr 8, 2026 | 7.50 | 7.59 | 7.38 | 7.54 | 7.54 | 3.86% | 15,115 |
| Apr 7, 2026 | 7.24 | 7.30 | 7.10 | 7.26 | 7.26 | 0.28% | 19,885 |
| Apr 6, 2026 | 6.97 | 7.25 | 6.97 | 7.24 | 7.24 | 1.97% | 15,883 |
| Apr 2, 2026 | 6.99 | 7.10 | 6.99 | 7.10 | 7.10 | 0.57% | 4,761 |
| Apr 1, 2026 | 7.00 | 7.06 | 6.90 | 7.06 | 7.06 | - | 21,890 |
| Mar 31, 2026 | 6.83 | 7.10 | 6.83 | 7.06 | 7.06 | 1.58% | 12,783 |
| Mar 30, 2026 | 6.78 | 7.02 | 6.70 | 6.95 | 6.95 | 2.09% | 13,523 |
| Mar 27, 2026 | 6.90 | 6.95 | 6.75 | 6.81 | 6.81 | -2.11% | 6,446 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.91 | 6.96 | 6.96 | -1.77% | 4,907 |
| Mar 25, 2026 | 7.04 | 7.15 | 6.95 | 7.08 | 7.08 | 0.57% | 10,205 |
| Mar 24, 2026 | 7.05 | 7.08 | 6.61 | 7.04 | 7.04 | -0.35% | 34,978 |
| Mar 23, 2026 | 6.80 | 7.10 | 6.71 | 7.07 | 7.07 | 6.72% | 24,436 |
| Mar 20, 2026 | 6.78 | 6.80 | 6.60 | 6.62 | 6.62 | -2.22% | 18,793 |
| Mar 19, 2026 | 6.77 | 7.10 | 6.70 | 6.77 | 6.77 | -2.17% | 6,996 |
| Mar 18, 2026 | 7.19 | 7.19 | 6.81 | 6.92 | 6.92 | -4.81% | 9,741 |
| Mar 17, 2026 | 7.46 | 7.46 | 7.15 | 7.27 | 7.27 | -0.68% | 15,014 |
| Mar 16, 2026 | 6.97 | 7.80 | 6.89 | 7.32 | 7.32 | 6.40% | 39,032 |
| Mar 13, 2026 | 6.80 | 6.90 | 6.73 | 6.88 | 6.88 | -0.72% | 17,686 |
| Mar 12, 2026 | 6.96 | 7.08 | 6.90 | 6.93 | 6.93 | 0.22% | 18,348 |
| Mar 11, 2026 | 6.87 | 7.06 | 6.80 | 6.92 | 6.92 | 3.21% | 14,471 |
| Mar 10, 2026 | 6.55 | 6.91 | 6.38 | 6.70 | 6.70 | 3.72% | 20,448 |
| Mar 9, 2026 | 6.40 | 6.51 | 6.20 | 6.46 | 6.46 | 0.47% | 14,665 |
| Mar 6, 2026 | 6.29 | 6.44 | 6.29 | 6.43 | 6.43 | - | 3,797 |
| Mar 5, 2026 | 6.50 | 6.66 | 6.39 | 6.43 | 6.43 | -1.08% | 10,787 |
| Mar 4, 2026 | 6.53 | 6.53 | 6.10 | 6.50 | 6.50 | 5.01% | 19,214 |
| Mar 3, 2026 | 6.36 | 6.48 | 6.12 | 6.19 | 6.19 | -2.83% | 34,430 |
| Mar 2, 2026 | 5.49 | 6.75 | 5.49 | 6.37 | 6.37 | 13.95% | 33,732 |
| Feb 27, 2026 | 6.25 | 6.25 | 5.48 | 5.59 | 5.59 | -10.56% | 76,736 |
| Feb 26, 2026 | 6.31 | 6.35 | 6.13 | 6.25 | 6.25 | -2.65% | 17,497 |
| Feb 25, 2026 | 6.56 | 6.64 | 6.31 | 6.42 | 6.42 | -6.69% | 23,919 |
| Feb 24, 2026 | 7.02 | 7.02 | 6.65 | 6.88 | 6.88 | -1.29% | 36,321 |
| Feb 23, 2026 | 7.26 | 7.26 | 6.79 | 6.97 | 6.97 | -3.73% | 11,141 |
| Feb 20, 2026 | 7.05 | 7.24 | 6.87 | 7.24 | 7.24 | 2.70% | 24,656 |
| Feb 19, 2026 | 6.96 | 7.12 | 6.81 | 7.05 | 7.05 | 0.57% | 21,265 |
| Feb 18, 2026 | 6.82 | 7.01 | 6.60 | 7.01 | 7.01 | -2.09% | 42,212 |
| Feb 17, 2026 | 6.45 | 7.22 | 6.03 | 7.16 | 7.16 | 7.35% | 64,585 |
| Feb 13, 2026 | 6.13 | 6.79 | 6.02 | 6.67 | 6.67 | 16.81% | 79,906 |
| Feb 12, 2026 | 5.40 | 5.71 | 5.35 | 5.71 | 5.71 | 2.51% | 79,160 |
| Feb 11, 2026 | 5.28 | 5.60 | 5.28 | 5.57 | 5.57 | 2.77% | 59,889 |
| Feb 10, 2026 | 4.90 | 5.65 | 4.90 | 5.42 | 5.42 | 7.33% | 51,868 |
| Feb 9, 2026 | 4.82 | 5.10 | 4.75 | 5.05 | 5.05 | 2.85% | 30,837 |
| Feb 6, 2026 | 4.65 | 4.99 | 4.65 | 4.91 | 4.91 | 6.28% | 44,380 |
| Feb 5, 2026 | 4.44 | 5.30 | 4.40 | 4.62 | 4.62 | 0.43% | 149,937 |
| Feb 4, 2026 | 4.20 | 4.90 | 4.20 | 4.60 | 4.60 | 2.68% | 197,224 |
| Feb 3, 2026 | 6.20 | 6.38 | 4.26 | 4.48 | 4.48 | -13.18% | 2,620,806 |
| Feb 2, 2026 | 4.87 | 6.15 | 4.86 | 5.16 | 5.16 | 8.86% | 205,008 |
| Jan 30, 2026 | 6.94 | 7.00 | 4.72 | 4.74 | 4.74 | -31.70% | 139,677 |
| Jan 29, 2026 | 7.37 | 7.80 | 6.94 | 6.94 | 6.94 | -4.41% | 99,224 |
| Jan 28, 2026 | 6.50 | 7.95 | 6.27 | 7.26 | 7.26 | 19.60% | 245,282 |
| Jan 27, 2026 | 4.88 | 6.07 | 4.86 | 6.07 | 6.07 | 28.06% | 86,557 |
| Jan 26, 2026 | 4.59 | 4.75 | 4.50 | 4.74 | 4.74 | 6.52% | 34,905 |
| Jan 23, 2026 | 4.50 | 4.69 | 4.37 | 4.45 | 4.45 | -0.80% | 46,242 |
| Jan 22, 2026 | 4.20 | 4.49 | 4.19 | 4.49 | 4.49 | 6.81% | 55,715 |
| Jan 21, 2026 | 3.62 | 4.20 | 3.62 | 4.20 | 4.20 | 15.70% | 75,523 |
| Jan 20, 2026 | 3.67 | 3.67 | 3.60 | 3.63 | 3.63 | -0.55% | 11,990 |
| Jan 16, 2026 | 3.51 | 3.65 | 3.49 | 3.65 | 3.65 | 3.40% | 9,584 |
| Jan 15, 2026 | 3.53 | 3.61 | 3.46 | 3.53 | 3.53 | 2.62% | 35,566 |
| Jan 14, 2026 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | -0.58% | 4,403 |
| Jan 13, 2026 | 3.46 | 3.49 | 3.46 | 3.46 | 3.46 | 0.58% | 10,778 |
| Jan 12, 2026 | 3.45 | 3.70 | 3.40 | 3.44 | 3.44 | -0.58% | 20,758 |
| Jan 9, 2026 | 3.42 | 3.69 | 3.41 | 3.46 | 3.46 | -0.29% | 9,885 |
| Jan 8, 2026 | 3.51 | 3.84 | 3.33 | 3.47 | 3.47 | 8.78% | 93,611 |
| Jan 7, 2026 | 3.78 | 3.87 | 3.12 | 3.19 | 3.19 | -17.78% | 74,438 |
| Jan 6, 2026 | 3.94 | 3.97 | 3.83 | 3.88 | 3.88 | 2.37% | 72,674 |
| Jan 5, 2026 | 3.67 | 3.88 | 3.56 | 3.79 | 3.79 | 9.54% | 74,387 |
| Jan 2, 2026 | 3.43 | 3.53 | 3.38 | 3.46 | 3.46 | 7.79% | 65,231 |
| Dec 31, 2025 | 3.12 | 3.56 | 3.11 | 3.21 | 3.21 | 2.56% | 80,862 |
| Dec 30, 2025 | 2.94 | 3.31 | 2.88 | 3.13 | 3.13 | 9.82% | 63,359 |
| Dec 29, 2025 | 2.76 | 2.86 | 2.63 | 2.85 | 2.85 | 3.26% | 26,986 |
| Dec 26, 2025 | 2.66 | 2.76 | 2.51 | 2.76 | 2.76 | 4.94% | 17,058 |
| Dec 24, 2025 | 2.63 | 2.64 | 2.56 | 2.63 | 2.63 | 0.77% | 17,823 |
| Dec 23, 2025 | 2.74 | 2.74 | 2.58 | 2.61 | 2.61 | 0.38% | 9,739 |
| Dec 22, 2025 | 2.81 | 2.81 | 2.56 | 2.60 | 2.60 | -5.11% | 30,780 |
| Dec 19, 2025 | 2.94 | 2.94 | 2.71 | 2.74 | 2.74 | -1.44% | 11,176 |
| Dec 18, 2025 | 2.79 | 2.82 | 2.71 | 2.78 | 2.78 | -0.36% | 7,060 |
| Dec 17, 2025 | 2.83 | 2.85 | 2.73 | 2.79 | 2.79 | 0.36% | 4,251 |
| Dec 16, 2025 | 2.85 | 2.91 | 2.67 | 2.78 | 2.78 | -2.11% | 22,158 |
| Dec 15, 2025 | 2.79 | 3.01 | 2.71 | 2.84 | 2.84 | 1.43% | 80,355 |
| Dec 12, 2025 | 2.72 | 2.80 | 2.64 | 2.80 | 2.80 | 6.46% | 31,914 |
| Dec 11, 2025 | 2.54 | 2.80 | 2.47 | 2.63 | 2.63 | 3.14% | 62,341 |
| Dec 10, 2025 | 2.50 | 2.55 | 2.26 | 2.55 | 2.55 | -0.78% | 27,076 |
| Dec 9, 2025 | 2.36 | 2.59 | 2.36 | 2.57 | 2.57 | 5.76% | 18,388 |
| Dec 8, 2025 | 2.30 | 2.47 | 2.23 | 2.43 | 2.43 | 3.40% | 56,622 |
| Dec 5, 2025 | 1.88 | 2.39 | 1.88 | 2.35 | 2.35 | 24.34% | 83,956 |
| Dec 4, 2025 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -0.53% | 39,415 |
| Dec 3, 2025 | 1.88 | 1.93 | 1.65 | 1.90 | 1.90 | -22.76% | 237,181 |