FiEE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.52	0.52	0.52	0.52	0.52	-	104
Mar 27, 2025	0.51	0.52	0.46	0.52	0.52	4.70%	7,280
Mar 26, 2025	0.50	0.50	0.50	0.50	0.50	1.63%	7,101
Mar 25, 2025	0.49	0.49	0.49	0.49	0.49	-	19
Mar 24, 2025	0.50	0.50	0.49	0.49	0.49	3.51%	1,129
Mar 21, 2025	0.47	0.48	0.44	0.48	0.48	0.60%	9,032
Mar 20, 2025	0.46	0.47	0.41	0.47	0.47	7.37%	4,784
Mar 19, 2025	0.44	0.47	0.44	0.44	0.44	0.54%	7,393
Mar 18, 2025	0.45	0.47	0.44	0.44	0.44	-2.74%	7,733
Mar 17, 2025	0.45	0.45	0.45	0.45	0.45	-	111
Mar 14, 2025	0.47	0.47	0.45	0.45	0.45	-4.26%	425
Mar 13, 2025	0.47	0.50	0.47	0.47	0.47	-	4,408
Mar 12, 2025	0.47	0.47	0.47	0.47	0.47	-6.00%	242
Mar 11, 2025	0.47	0.50	0.47	0.50	0.50	11.11%	10,886
Mar 10, 2025	0.65	0.75	0.33	0.45	0.45	-35.71%	104,368
Mar 7, 2025	0.77	0.77	0.70	0.70	0.70	9.07%	4,081
Mar 6, 2025	0.66	0.75	0.64	0.64	0.64	1.87%	2,402
Mar 5, 2025	0.70	0.70	0.62	0.63	0.63	14.55%	11,970
Mar 4, 2025	0.75	0.75	0.55	0.55	0.55	-10.76%	26,588
Mar 3, 2025	0.60	0.83	0.59	0.62	0.62	-20.99%	36,636
Feb 28, 2025	0.75	0.79	0.63	0.78	0.78	5.41%	17,174
Feb 27, 2025	0.74	0.75	0.58	0.74	0.74	-	8,843
Feb 26, 2025	0.45	0.77	0.43	0.74	0.74	94.74%	105,462
Feb 25, 2025	0.44	0.44	0.16	0.38	0.38	-18.79%	40,335
Feb 24, 2025	0.47	0.55	0.47	0.47	0.47	-	27,624
Feb 21, 2025	0.47	0.47	0.47	0.47	0.47	-2.17%	2,337
Feb 20, 2025	0.53	0.57	0.48	0.48	0.48	-8.02%	8,023
Feb 19, 2025	0.53	0.53	0.50	0.52	0.52	-5.45%	9,034
Feb 18, 2025	0.42	0.68	0.42	0.55	0.55	-16.67%	14,446
Feb 14, 2025	0.66	0.66	0.66	0.66	0.66	-	8
Feb 13, 2025	0.42	0.66	0.42	0.66	0.66	6.28%	4,622
Feb 12, 2025	0.52	0.65	0.42	0.62	0.62	8.95%	1,075
Feb 11, 2025	0.57	0.57	0.57	0.57	0.57	-1.61%	220
Feb 10, 2025	0.40	0.58	0.40	0.58	0.58	46.44%	9,706
Feb 7, 2025	0.40	0.40	0.40	0.40	0.40	-10.37%	290
Feb 6, 2025	0.42	0.44	0.42	0.44	0.44	5.38%	438
Feb 5, 2025	0.36	0.42	0.36	0.42	0.42	26.92%	10,653
Feb 4, 2025	0.30	0.34	0.28	0.33	0.33	22.22%	27,511
Feb 3, 2025	0.27	0.29	0.27	0.27	0.27	-6.90%	5,692
Jan 31, 2025	0.28	0.30	0.28	0.29	0.29	4.28%	18,438
Jan 30, 2025	0.25	0.28	0.25	0.28	0.28	23.65%	13,481
Jan 29, 2025	0.22	0.22	0.22	0.22	0.22	-13.50%	2,027
Jan 28, 2025	0.26	0.26	0.26	0.26	0.26	-	10
Jan 27, 2025	0.25	0.26	0.25	0.26	0.26	3.96%	8,059
Jan 24, 2025	0.25	0.25	0.25	0.25	0.25	-9.07%	314
Jan 23, 2025	0.26	0.29	0.25	0.28	0.28	4.78%	2,142
Jan 22, 2025	0.34	0.34	0.26	0.26	0.26	-23.91%	10,439
Jan 21, 2025	0.35	0.35	0.35	0.35	0.35	-	36
Jan 17, 2025	0.34	0.36	0.34	0.35	0.35	-4.17%	4,621
Jan 16, 2025	0.34	0.36	0.34	0.36	0.36	3.45%	2,116