FiEE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	2.35	2.47	2.30	2.46	-	1.23%	68,839
Dec 1, 2025	2.52	2.60	2.29	2.43	2.43	-6.72%	19,693
Nov 28, 2025	2.49	2.64	2.49	2.61	2.61	5.89%	10,937
Nov 26, 2025	2.54	2.54	2.45	2.46	2.46	0.82%	13,896
Nov 25, 2025	2.39	2.50	2.31	2.44	2.44	6.55%	35,341
Nov 24, 2025	2.21	2.30	2.19	2.29	2.29	4.57%	11,769
Nov 21, 2025	2.15	2.20	2.15	2.19	2.19	2.34%	11,142
Nov 20, 2025	2.16	2.21	2.12	2.14	2.14	0.94%	16,704
Nov 19, 2025	2.00	2.12	2.00	2.12	2.12	9.84%	9,156
Nov 18, 2025	1.70	1.95	1.70	1.93	1.93	16.27%	33,391
Nov 17, 2025	1.96	1.96	1.66	1.66	1.66	5.06%	25,234
Nov 14, 2025	1.78	1.87	1.50	1.58	1.58	-13.19%	37,318
Nov 13, 2025	2.29	2.35	1.80	1.82	1.82	-26.17%	138,647
Nov 12, 2025	2.23	2.63	2.14	2.47	2.47	7.41%	51,381
Nov 11, 2025	2.39	2.39	2.29	2.30	2.30	-5.17%	5,757
Nov 10, 2025	2.43	2.44	2.39	2.42	2.42	0.83%	9,433
Nov 7, 2025	2.42	2.46	2.40	2.40	2.40	-2.44%	4,520
Nov 6, 2025	2.53	2.54	2.46	2.46	2.46	-2.38%	5,554
Nov 5, 2025	2.70	2.70	2.52	2.52	2.52	1.20%	6,347
Nov 4, 2025	2.41	2.49	2.40	2.49	2.49	0.81%	14,493
Nov 3, 2025	2.49	2.49	2.44	2.47	2.47	-0.80%	12,812
Oct 31, 2025	2.44	2.49	2.40	2.49	2.49	0.20%	5,030
Oct 30, 2025	2.50	2.52	2.40	2.49	2.49	-0.20%	5,279
Oct 29, 2025	2.40	2.52	2.39	2.49	2.49	1.22%	10,204
Oct 28, 2025	2.41	2.48	2.39	2.46	2.46	0.41%	5,356
Oct 27, 2025	2.41	2.50	2.39	2.45	2.45	-0.81%	10,712
Oct 24, 2025	2.40	2.48	2.40	2.47	2.47	-	4,331
Oct 23, 2025	2.43	2.54	2.38	2.47	2.47	5.11%	10,468
Oct 22, 2025	2.37	2.52	2.34	2.35	2.35	-4.86%	15,363
Oct 21, 2025	2.67	2.67	2.43	2.47	2.47	-0.40%	10,398
Oct 20, 2025	2.49	2.61	2.40	2.48	2.48	1.22%	12,790
Oct 17, 2025	2.47	2.73	2.42	2.45	2.45	-0.81%	15,033
Oct 16, 2025	2.55	2.62	2.43	2.47	2.47	-3.89%	18,767
Oct 15, 2025	2.59	2.70	2.55	2.57	2.57	-4.10%	20,570
Oct 14, 2025	2.57	2.73	2.56	2.68	2.68	-1.40%	12,352
Oct 13, 2025	2.74	2.74	2.63	2.72	2.72	1.34%	1,681
Oct 10, 2025	2.77	2.77	2.60	2.68	2.68	-2.83%	12,002
Oct 9, 2025	2.72	2.77	2.70	2.76	2.76	0.73%	5,533
Oct 8, 2025	2.68	2.76	2.62	2.74	2.74	-0.72%	10,714
Oct 7, 2025	2.73	2.83	2.63	2.76	2.76	2.60%	21,241
Oct 6, 2025	2.77	2.83	2.63	2.69	2.69	-2.96%	17,607
Oct 3, 2025	2.80	2.84	2.66	2.77	2.77	-2.39%	9,044
Oct 2, 2025	2.68	2.84	2.68	2.84	2.84	2.53%	7,441
Oct 1, 2025	2.76	2.78	2.66	2.77	2.77	-1.07%	7,443
Sep 30, 2025	2.72	2.83	2.72	2.80	2.80	2.94%	36,051
Sep 29, 2025	2.69	2.79	2.65	2.72	2.72	-	19,560
Sep 26, 2025	2.70	2.78	2.65	2.72	2.72	-2.86%	6,715
Sep 25, 2025	2.70	2.85	2.70	2.80	2.80	1.82%	14,797
Sep 24, 2025	2.73	2.75	2.65	2.75	2.75	1.85%	5,278
Sep 23, 2025	2.70	2.75	2.69	2.70	2.70	1.69%	4,333