FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
4.520
-0.180 (-3.83%)
At close: Aug 21, 2026, 4:00 PM EDT
4.470
-0.050 (-1.11%)
After-hours: Aug 21, 2026, 7:57 PM EDT
FiEE, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.71 | 4.73 | 4.45 | 4.52 | 4.52 | -3.83% | 40,117 |
| Aug 20, 2026 | 4.63 | 4.75 | 4.44 | 4.70 | 4.70 | 0.86% | 38,390 |
| Aug 19, 2026 | 4.46 | 5.10 | 4.46 | 4.66 | 4.66 | -1.69% | 157,275 |
| Aug 18, 2026 | 5.05 | 5.06 | 4.63 | 4.74 | 4.74 | -15.81% | 278,876 |
| Aug 17, 2026 | 5.85 | 6.23 | 5.32 | 5.63 | 5.63 | 12.60% | 3,800,927 |
| Aug 14, 2026 | 5.00 | 5.38 | 5.00 | 5.00 | 5.00 | 1.63% | 5,133,250 |
| Aug 13, 2026 | 4.15 | 5.00 | 4.14 | 4.92 | 4.92 | 22.08% | 146,948 |
| Aug 12, 2026 | 3.78 | 4.31 | 3.77 | 4.03 | 4.03 | 6.05% | 107,143 |
| Aug 11, 2026 | 3.81 | 4.00 | 3.40 | 3.80 | 3.80 | 4.40% | 52,381 |
| Aug 10, 2026 | 3.42 | 4.10 | 3.27 | 3.64 | 3.64 | 9.64% | 133,535 |
| Aug 7, 2026 | 3.26 | 3.35 | 3.01 | 3.32 | 3.32 | 0.91% | 70,443 |
| Aug 6, 2026 | 3.10 | 3.32 | 2.85 | 3.29 | 3.29 | 4.44% | 83,637 |
| Aug 5, 2026 | 2.94 | 3.15 | 2.80 | 3.15 | 3.15 | 5.35% | 52,338 |
| Aug 4, 2026 | 2.92 | 2.99 | 2.80 | 2.99 | 2.99 | 4.18% | 45,537 |
| Aug 3, 2026 | 2.85 | 2.89 | 2.61 | 2.87 | 2.87 | -4.01% | 124,109 |
| Jul 31, 2026 | 3.15 | 3.46 | 2.86 | 2.99 | 2.99 | -1.64% | 205,793 |
| Jul 30, 2026 | 2.97 | 3.75 | 2.80 | 3.04 | 3.04 | -5.00% | 338,466 |
| Jul 29, 2026 | 2.78 | 5.89 | 2.55 | 3.20 | 3.20 | 13.07% | 2,250,959 |
| Jul 28, 2026 | 2.85 | 3.00 | 2.40 | 2.83 | 2.83 | -8.71% | 467,671 |
| Jul 27, 2026 | 2.88 | 10.59 | 2.75 | 3.10 | 3.10 | 12.73% | 12,003,061 |
| Jul 24, 2026 | 3.08 | 3.08 | 2.61 | 2.75 | 2.75 | -15.22% | 3,927 |
| Jul 23, 2026 | 3.51 | 3.51 | 3.20 | 3.24 | 3.24 | -11.13% | 10,604 |
| Jul 22, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | 0.49% | 526 |
| Jul 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.49% | 578 |
| Jul 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.90% | 503 |
| Jul 17, 2026 | 3.60 | 3.60 | 3.51 | 3.55 | 3.55 | -1.47% | 3,270 |
| Jul 16, 2026 | 3.39 | 3.80 | 3.39 | 3.60 | 3.60 | 2.27% | 2,073 |
| Jul 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 8.31% | 4,120 |
| Jul 14, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -21.69% | 176 |
| Jul 13, 2026 | 3.85 | 4.20 | 3.85 | 4.15 | 4.15 | 3.75% | 1,850 |
| Jul 10, 2026 | 4.07 | 4.30 | 3.30 | 4.00 | 4.00 | -0.25% | 6,128 |
| Jul 9, 2026 | 3.95 | 4.12 | 3.95 | 4.01 | 4.01 | 9.56% | 5,453 |
| Jul 8, 2026 | 3.83 | 3.83 | 3.66 | 3.66 | 3.66 | 6.09% | 1,727 |
| Jul 7, 2026 | 3.85 | 3.85 | 3.45 | 3.45 | 3.45 | -12.66% | 4,372 |
| Jul 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 989 |
| Jul 2, 2026 | 4.10 | 4.25 | 4.00 | 4.00 | 4.00 | -5.91% | 5,843 |
| Jul 1, 2026 | 4.16 | 4.25 | 3.80 | 4.25 | 4.25 | -1.14% | 13,346 |
| Jun 30, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 2.38% | 4,083 |
| Jun 29, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -8.56% | 2,692 |
| Jun 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 8.59% | 927 |
| Jun 25, 2026 | 4.49 | 4.49 | 4.21 | 4.23 | 4.23 | -5.79% | 2,534 |
| Jun 24, 2026 | 4.20 | 4.49 | 4.20 | 4.49 | 4.49 | 6.90% | 1,929 |
| Jun 23, 2026 | 3.89 | 4.39 | 3.81 | 4.20 | 4.20 | 2.44% | 6,852 |
| Jun 22, 2026 | 4.33 | 4.36 | 4.10 | 4.10 | 4.10 | 1.23% | 2,105 |
| Jun 18, 2026 | 4.16 | 4.43 | 4.01 | 4.05 | 4.05 | 1.00% | 3,923 |
| Jun 17, 2026 | 4.33 | 4.33 | 4.01 | 4.01 | 4.01 | -7.39% | 5,894 |
| Jun 16, 2026 | 4.33 | 4.48 | 4.30 | 4.33 | 4.33 | -0.76% | 2,306 |
| Jun 15, 2026 | 4.99 | 4.99 | 4.36 | 4.36 | 4.36 | -1.51% | 4,384 |
| Jun 12, 2026 | 4.28 | 4.50 | 4.27 | 4.43 | 4.43 | 3.99% | 6,535 |
| Jun 11, 2026 | 4.14 | 4.26 | 4.06 | 4.26 | 4.26 | 2.65% | 2,153 |