FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
2.732
-0.098 (-3.47%)
At close: Jul 25, 2025, 4:00 PM
2.870
+0.138 (5.05%)
After-hours: Jul 25, 2025, 7:11 PM EDT
FiEE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 2.81 | 2.85 | 2.70 | 2.73 | 2.73 | -3.46% | 53,127 |
| Jul 24, 2025 | 2.71 | 2.92 | 2.71 | 2.83 | 2.83 | 1.43% | 42,262 |
| Jul 23, 2025 | 2.67 | 2.86 | 2.65 | 2.79 | 2.79 | 1.71% | 70,441 |
| Jul 22, 2025 | 2.69 | 2.80 | 2.61 | 2.74 | 2.74 | -2.38% | 58,139 |
| Jul 21, 2025 | 2.80 | 2.98 | 2.72 | 2.81 | 2.81 | -0.35% | 85,790 |
| Jul 18, 2025 | 2.90 | 2.96 | 2.79 | 2.82 | 2.82 | -5.69% | 106,627 |
| Jul 17, 2025 | 2.83 | 2.99 | 2.83 | 2.99 | 2.99 | -2.29% | 98,308 |
| Jul 16, 2025 | 3.16 | 3.40 | 3.02 | 3.06 | 3.06 | 1.66% | 579,842 |
| Jul 15, 2025 | 2.95 | 3.09 | 2.85 | 3.01 | 3.01 | 2.38% | 98,895 |
| Jul 14, 2025 | 2.83 | 2.94 | 2.71 | 2.94 | 2.94 | 0.68% | 51,881 |
| Jul 11, 2025 | 3.00 | 3.18 | 2.86 | 2.92 | 2.92 | -11.78% | 120,729 |
| Jul 10, 2025 | 2.86 | 3.49 | 2.32 | 3.31 | 3.31 | -8.31% | 340,866 |