FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
7.32
-0.23 (-3.11%)
At close: Apr 22, 2026, 4:00 PM EDT
7.32
0.00 (0.02%)
After-hours: Apr 22, 2026, 7:52 PM EDT
FiEE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.58 | 7.58 | 7.32 | 7.32 | 7.32 | -3.11% | 19,220 |
| Apr 21, 2026 | 7.55 | 7.60 | 7.50 | 7.56 | 7.56 | -0.85% | 4,467 |
| 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% | 17,254 |
| Apr 16, 2026 | 7.60 | 7.73 | 7.52 | 7.70 | 7.70 | 1.32% | 6,797 |
| Apr 15, 2026 | 7.48 | 7.81 | 7.48 | 7.60 | 7.60 | 1.88% | 11,000 |
| Apr 14, 2026 | 7.54 | 7.54 | 7.45 | 7.46 | 7.46 | -1.32% | 5,352 |
| 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% | 9,498 |
| Apr 9, 2026 | 7.59 | 7.59 | 7.45 | 7.45 | 7.45 | -1.19% | 6,067 |
| Apr 8, 2026 | 7.50 | 7.59 | 7.38 | 7.54 | 7.54 | 3.86% | 15,115 |
| Apr 7, 2026 | 7.24 | 7.30 | 7.10 | 7.26 | 7.26 | 0.28% | 19,885 |
| Apr 6, 2026 | 6.97 | 7.25 | 6.97 | 7.24 | 7.24 | 1.97% | 15,883 |
| Apr 2, 2026 | 6.99 | 7.10 | 6.99 | 7.10 | 7.10 | 0.57% | 4,761 |
| Apr 1, 2026 | 7.00 | 7.06 | 6.90 | 7.06 | 7.06 | - | 21,890 |
| Mar 31, 2026 | 6.83 | 7.10 | 6.83 | 7.06 | 7.06 | 1.58% | 12,783 |
| Mar 30, 2026 | 6.78 | 7.02 | 6.70 | 6.95 | 6.95 | 2.09% | 13,523 |
| Mar 27, 2026 | 6.90 | 6.95 | 6.75 | 6.81 | 6.81 | -2.11% | 6,446 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.91 | 6.96 | 6.96 | -1.77% | 4,907 |
| Mar 25, 2026 | 7.04 | 7.15 | 6.95 | 7.08 | 7.08 | 0.57% | 10,205 |
| Mar 24, 2026 | 7.05 | 7.08 | 6.61 | 7.04 | 7.04 | -0.35% | 34,978 |
| Mar 23, 2026 | 6.80 | 7.10 | 6.71 | 7.07 | 7.07 | 6.72% | 24,436 |
| Mar 20, 2026 | 6.78 | 6.80 | 6.60 | 6.62 | 6.62 | -2.22% | 18,793 |
| Mar 19, 2026 | 6.77 | 7.10 | 6.70 | 6.77 | 6.77 | -2.17% | 6,996 |
| Mar 18, 2026 | 7.19 | 7.19 | 6.81 | 6.92 | 6.92 | -4.81% | 9,741 |
| Mar 17, 2026 | 7.46 | 7.46 | 7.15 | 7.27 | 7.27 | -0.68% | 15,014 |
| Mar 16, 2026 | 6.97 | 7.80 | 6.89 | 7.32 | 7.32 | 6.40% | 39,032 |
| Mar 13, 2026 | 6.80 | 6.90 | 6.73 | 6.88 | 6.88 | -0.72% | 17,686 |
| Mar 12, 2026 | 6.96 | 7.08 | 6.90 | 6.93 | 6.93 | 0.22% | 18,348 |
| Mar 11, 2026 | 6.87 | 7.06 | 6.80 | 6.92 | 6.92 | 3.21% | 14,471 |
| Mar 10, 2026 | 6.55 | 6.91 | 6.38 | 6.70 | 6.70 | 3.72% | 20,448 |
| Mar 9, 2026 | 6.40 | 6.51 | 6.20 | 6.46 | 6.46 | 0.47% | 14,665 |
| Mar 6, 2026 | 6.29 | 6.44 | 6.29 | 6.43 | 6.43 | - | 3,797 |
| Mar 5, 2026 | 6.50 | 6.66 | 6.39 | 6.43 | 6.43 | -1.08% | 10,787 |
| Mar 4, 2026 | 6.53 | 6.53 | 6.10 | 6.50 | 6.50 | 5.01% | 19,214 |
| Mar 3, 2026 | 6.36 | 6.48 | 6.12 | 6.19 | 6.19 | -2.83% | 34,430 |
| Mar 2, 2026 | 5.49 | 6.75 | 5.49 | 6.37 | 6.37 | 13.95% | 33,732 |
| Feb 27, 2026 | 6.25 | 6.25 | 5.48 | 5.59 | 5.59 | -10.56% | 76,736 |
| Feb 26, 2026 | 6.31 | 6.35 | 6.13 | 6.25 | 6.25 | -2.65% | 17,497 |
| Feb 25, 2026 | 6.56 | 6.64 | 6.31 | 6.42 | 6.42 | -6.69% | 23,919 |
| Feb 24, 2026 | 7.02 | 7.02 | 6.65 | 6.88 | 6.88 | -1.29% | 36,321 |
| Feb 23, 2026 | 7.26 | 7.26 | 6.79 | 6.97 | 6.97 | -3.73% | 11,141 |
| 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 |