FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
7.10
+0.04 (0.57%)
At close: Apr 2, 2026, 4:00 PM EDT
7.00
-0.10 (-1.41%)
After-hours: Apr 2, 2026, 6:51 PM EDT
FiEE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |