FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
4.100
+0.050 (1.23%)
At close: Jun 22, 2026, 4:00 PM EDT
4.100
0.00 (0.00%)
After-hours: Jun 22, 2026, 4:00 PM EDT
FiEE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4.33 | 4.36 | 4.10 | 4.10 | - | 1.23% | 2,100 |
| Jun 18, 2026 | 4.16 | 4.43 | 4.01 | 4.05 | 4.05 | 1.00% | 3,856 |
| Jun 17, 2026 | 4.33 | 4.33 | 4.01 | 4.01 | 4.01 | -7.39% | 5,888 |
| Jun 16, 2026 | 4.33 | 4.48 | 4.30 | 4.33 | 4.33 | -0.76% | 2,254 |
| Jun 15, 2026 | 4.99 | 4.99 | 4.36 | 4.36 | 4.36 | -1.51% | 4,250 |
| Jun 12, 2026 | 4.28 | 4.50 | 4.27 | 4.43 | 4.43 | 3.99% | 5,878 |
| Jun 11, 2026 | 4.14 | 4.26 | 4.06 | 4.26 | 4.26 | 2.65% | 2,152 |
| Jun 10, 2026 | 4.10 | 4.19 | 4.10 | 4.15 | 4.15 | 2.98% | 6,561 |
| Jun 9, 2026 | 3.78 | 4.24 | 3.78 | 4.03 | 4.03 | 7.47% | 6,667 |
| Jun 8, 2026 | 4.45 | 4.50 | 3.62 | 3.75 | 3.75 | -14.87% | 20,805 |
| Jun 5, 2026 | 4.63 | 5.10 | 4.40 | 4.41 | 4.41 | -2.33% | 11,000 |
| Jun 4, 2026 | 5.15 | 5.67 | 4.51 | 4.51 | 4.51 | -13.10% | 33,404 |
| Jun 3, 2026 | 5.68 | 5.68 | 5.19 | 5.19 | 5.19 | 0.78% | 3,725 |
| Jun 2, 2026 | 5.61 | 5.79 | 4.92 | 5.15 | 5.15 | -8.04% | 29,630 |
| Jun 1, 2026 | 5.69 | 5.80 | 5.53 | 5.60 | 5.60 | -1.58% | 12,414 |
| May 29, 2026 | 5.53 | 5.95 | 5.53 | 5.69 | 5.69 | 9.42% | 6,429 |
| May 28, 2026 | 5.61 | 5.80 | 5.20 | 5.20 | 5.20 | -8.77% | 12,057 |
| May 27, 2026 | 5.91 | 5.91 | 5.60 | 5.70 | 5.70 | -3.23% | 10,845 |
| May 26, 2026 | 5.77 | 6.23 | 5.77 | 5.89 | 5.89 | -3.60% | 11,536 |
| May 22, 2026 | 6.23 | 6.23 | 6.10 | 6.11 | 6.11 | -0.16% | 2,943 |
| May 21, 2026 | 6.25 | 6.48 | 6.12 | 6.12 | 6.12 | -3.01% | 3,099 |
| May 20, 2026 | 6.33 | 6.65 | 6.30 | 6.31 | 6.31 | -0.32% | 4,396 |
| May 19, 2026 | 6.68 | 6.68 | 6.30 | 6.33 | 6.33 | -1.09% | 12,705 |
| May 18, 2026 | 6.59 | 6.59 | 6.40 | 6.40 | 6.40 | -1.23% | 3,285 |
| May 15, 2026 | 6.37 | 6.49 | 6.30 | 6.48 | 6.48 | 0.78% | 6,148 |
| May 14, 2026 | 6.62 | 6.71 | 6.43 | 6.43 | 6.43 | -2.58% | 3,355 |
| May 13, 2026 | 6.73 | 6.80 | 6.60 | 6.60 | 6.60 | -3.08% | 1,817 |
| May 12, 2026 | 6.64 | 6.98 | 6.64 | 6.81 | 6.81 | -1.30% | 2,002 |
| May 11, 2026 | 7.09 | 7.10 | 6.77 | 6.90 | 6.90 | 5.83% | 8,458 |
| May 8, 2026 | 6.88 | 6.90 | 6.19 | 6.52 | 6.52 | 1.09% | 7,793 |
| May 7, 2026 | 6.33 | 6.60 | 5.88 | 6.45 | 6.45 | 1.90% | 15,162 |
| May 6, 2026 | 6.51 | 6.75 | 6.33 | 6.33 | 6.33 | -7.99% | 6,176 |
| May 5, 2026 | 6.85 | 6.88 | 6.85 | 6.88 | 6.88 | -0.86% | 1,256 |
| May 4, 2026 | 6.91 | 7.03 | 6.90 | 6.94 | 6.94 | -2.39% | 2,903 |
| May 1, 2026 | 7.48 | 7.48 | 6.87 | 7.11 | 7.11 | 2.60% | 6,744 |
| Apr 30, 2026 | 7.44 | 7.44 | 6.90 | 6.93 | 6.93 | -3.48% | 12,212 |
| Apr 29, 2026 | 7.00 | 7.20 | 7.00 | 7.18 | 7.18 | 2.54% | 12,021 |
| Apr 28, 2026 | 7.03 | 7.46 | 6.75 | 7.00 | 7.00 | 1.92% | 7,155 |
| Apr 27, 2026 | 6.75 | 7.15 | 6.75 | 6.87 | 6.87 | 3.78% | 9,914 |
| Apr 24, 2026 | 5.90 | 6.96 | 5.90 | 6.62 | 6.62 | 13.36% | 14,374 |
| Apr 23, 2026 | 7.21 | 7.30 | 5.75 | 5.84 | 5.84 | -20.22% | 56,322 |
| Apr 22, 2026 | 7.58 | 7.58 | 7.32 | 7.32 | 7.32 | -3.11% | 23,601 |
| Apr 21, 2026 | 7.55 | 7.60 | 7.50 | 7.56 | 7.56 | -0.85% | 4,543 |
| Apr 20, 2026 | 7.45 | 7.81 | 7.45 | 7.62 | 7.62 | 0.79% | 8,567 |
| Apr 17, 2026 | 7.68 | 7.68 | 7.46 | 7.56 | 7.56 | -1.82% | 17,354 |
| Apr 16, 2026 | 7.60 | 7.73 | 7.52 | 7.70 | 7.70 | 1.32% | 6,798 |
| Apr 15, 2026 | 7.48 | 7.81 | 7.48 | 7.60 | 7.60 | 1.88% | 12,511 |
| Apr 14, 2026 | 7.54 | 7.54 | 7.45 | 7.46 | 7.46 | -1.32% | 5,653 |
| Apr 13, 2026 | 7.60 | 7.60 | 7.43 | 7.56 | 7.56 | -0.53% | 8,744 |
| Apr 10, 2026 | 7.54 | 7.81 | 7.54 | 7.60 | 7.60 | 2.01% | 9,528 |