FiEE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	2.35	2.47	2.30	2.46	2.46	1.23%	1,103,189
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