FiEE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.76	2.83	2.68	2.83	2.83	-0.70%	16,965
Sep 11, 2025	2.76	2.94	2.69	2.85	2.85	-1.04%	30,853
Sep 10, 2025	2.30	3.00	2.25	2.88	2.88	-2.70%	528,947
Sep 9, 2025	2.70	3.00	2.70	2.96	2.96	7.64%	59,846
Sep 8, 2025	2.78	2.84	2.73	2.75	2.75	-4.51%	6,632
Sep 5, 2025	2.70	3.09	2.70	2.88	2.88	2.86%	49,916
Sep 4, 2025	2.80	2.85	2.75	2.80	2.80	-2.44%	8,432
Sep 3, 2025	2.87	2.92	2.79	2.87	2.87	-1.71%	20,172
Sep 2, 2025	2.71	2.94	2.71	2.92	2.92	8.15%	16,165
Aug 29, 2025	2.71	2.86	2.70	2.70	2.70	-5.76%	4,857
Aug 28, 2025	2.85	2.91	2.70	2.87	2.87	0.53%	31,012
Aug 27, 2025	2.87	2.90	2.65	2.85	2.85	-2.06%	6,807
Aug 26, 2025	2.80	3.01	2.68	2.91	2.91	2.11%	23,499
Aug 25, 2025	2.82	2.86	2.75	2.85	2.85	1.06%	16,838
Aug 22, 2025	2.85	2.90	2.79	2.82	2.82	-1.05%	16,205
Aug 21, 2025	2.77	2.90	2.76	2.85	2.85	-0.70%	8,390
Aug 20, 2025	2.69	2.87	2.59	2.87	2.87	2.06%	19,194
Aug 19, 2025	2.87	2.89	2.78	2.81	2.81	-2.02%	9,491
Aug 18, 2025	2.83	2.88	2.80	2.87	2.87	1.41%	8,323
Aug 15, 2025	2.83	2.85	2.74	2.83	2.83	1.80%	16,070
Aug 14, 2025	2.78	2.83	2.76	2.78	2.78	-3.81%	12,726
Aug 13, 2025	2.84	2.90	2.78	2.89	2.89	0.49%	39,066
Aug 12, 2025	2.73	2.89	2.72	2.88	2.88	1.63%	15,568
Aug 11, 2025	2.73	2.85	2.73	2.83	2.83	2.06%	17,753
Aug 8, 2025	2.69	2.82	2.62	2.77	2.77	0.11%	25,979
Aug 7, 2025	2.70	2.98	2.60	2.77	2.77	1.47%	51,226
Aug 6, 2025	2.81	2.85	2.65	2.73	2.73	1.11%	86,197
Aug 5, 2025	2.75	2.85	2.56	2.70	2.70	-4.26%	49,796
Aug 4, 2025	2.75	2.86	2.57	2.82	2.82	3.30%	27,838
Aug 1, 2025	2.37	2.81	2.33	2.73	2.73	2.25%	57,771
Jul 31, 2025	2.65	3.60	2.47	2.67	2.67	13.62%	922,293
Jul 30, 2025	2.70	2.70	2.34	2.35	2.35	-11.65%	46,368
Jul 29, 2025	2.67	2.74	2.61	2.66	2.66	-0.37%	11,086
Jul 28, 2025	2.79	2.79	2.66	2.67	2.67	-2.27%	21,209
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