Skip to main content
logo
FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
2.682
-0.078 (-2.83%)
At close: Oct 10, 2025, 4:00 PM EDT
2.510
-0.172 (-6.41%)
After-hours: Oct 10, 2025, 7:41 PM EDT

FiEE, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252.772.772.602.682.68-2.83%12,002
Oct 9, 20252.722.772.702.762.760.73%5,533
Oct 8, 20252.682.762.622.742.74-0.72%10,714
Oct 7, 20252.732.832.632.762.762.60%21,241
Oct 6, 20252.772.832.632.692.69-2.96%17,607
Oct 3, 20252.802.842.662.772.77-2.39%9,044
Oct 2, 20252.682.842.682.842.842.53%7,441
Oct 1, 20252.762.782.662.772.77-1.07%7,443
Sep 30, 20252.722.832.722.802.802.94%36,051
Sep 29, 20252.692.792.652.722.72-19,560
Sep 26, 20252.702.782.652.722.72-2.86%6,715
Sep 25, 20252.702.852.702.802.801.82%14,797
Sep 24, 20252.732.752.652.752.751.85%5,278
Sep 23, 20252.702.752.692.702.701.69%4,333
Sep 22, 20252.702.702.452.662.66-1.67%21,092
Sep 19, 20252.812.812.662.702.70-3.95%8,399
Sep 18, 20252.762.862.762.812.81-1.37%25,993
Sep 17, 20252.842.882.802.852.85-2.40%9,373
Sep 16, 20252.832.922.812.922.92-0.31%5,873
Sep 15, 20252.823.052.752.932.933.50%38,215
Sep 12, 20252.762.832.682.832.83-0.70%16,965
Sep 11, 20252.762.942.692.852.85-1.04%30,853
Sep 10, 20252.303.002.252.882.88-2.70%528,947
Sep 9, 20252.703.002.702.962.967.64%59,846
Sep 8, 20252.782.842.732.752.75-4.51%6,632
Sep 5, 20252.703.092.702.882.882.86%49,916
Sep 4, 20252.802.852.752.802.80-2.44%8,432
Sep 3, 20252.872.922.792.872.87-1.71%20,172
Sep 2, 20252.712.942.712.922.928.15%16,165
Aug 29, 20252.712.862.702.702.70-5.76%4,857
Aug 28, 20252.852.912.702.872.870.53%31,012
Aug 27, 20252.872.902.652.852.85-2.06%6,807
Aug 26, 20252.803.012.682.912.912.11%23,499
Aug 25, 20252.822.862.752.852.851.06%16,838
Aug 22, 20252.852.902.792.822.82-1.05%16,205
Aug 21, 20252.772.902.762.852.85-0.70%8,390
Aug 20, 20252.692.872.592.872.872.06%19,194
Aug 19, 20252.872.892.782.812.81-2.02%9,491
Aug 18, 20252.832.882.802.872.871.41%8,323
Aug 15, 20252.832.852.742.832.831.80%16,070
Aug 14, 20252.782.832.762.782.78-3.81%12,726
Aug 13, 20252.842.902.782.892.890.49%39,066
Aug 12, 20252.732.892.722.882.881.63%15,568
Aug 11, 20252.732.852.732.832.832.06%17,753
Aug 8, 20252.692.822.622.772.770.11%25,979
Aug 7, 20252.702.982.602.772.771.47%51,226
Aug 6, 20252.812.852.652.732.731.11%86,197
Aug 5, 20252.752.852.562.702.70-4.26%49,796
Aug 4, 20252.752.862.572.822.823.30%27,838
Aug 1, 20252.372.812.332.732.732.25%57,771