FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
7.24
+0.19 (2.70%)
At close: Feb 20, 2026, 4:00 PM EST
7.16
-0.08 (-1.10%)
After-hours: Feb 20, 2026, 7:12 PM EST
FiEE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |