FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
3.650
+0.120 (3.40%)
At close: Sep 30, 2026, 4:00 PM EDT
3.570
-0.080 (-2.19%)
After-hours: Sep 30, 2026, 7:30 PM EDT
FiEE, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.65 | 3.65 | 3.52 | 3.65 | 3.65 | 3.40% | 5,995 |
| Sep 29, 2026 | 3.56 | 3.65 | 3.51 | 3.53 | 3.53 | -3.02% | 7,232 |
| Sep 28, 2026 | 3.60 | 3.71 | 3.60 | 3.64 | 3.64 | -5.45% | 2,793 |
| Sep 25, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 1.85% | 6,854 |
| Sep 24, 2026 | 3.80 | 3.88 | 3.77 | 3.78 | 3.78 | -2.58% | 12,280 |
| Sep 23, 2026 | 3.96 | 3.96 | 3.80 | 3.88 | 3.88 | -0.26% | 7,017 |
| Sep 22, 2026 | 3.80 | 3.90 | 3.79 | 3.89 | 3.89 | 2.10% | 5,235 |
| Sep 21, 2026 | 3.81 | 4.01 | 3.81 | 3.81 | 3.81 | 0.26% | 2,997 |
| Sep 18, 2026 | 3.79 | 3.84 | 3.77 | 3.80 | 3.80 | 0.80% | 4,519 |
| Sep 17, 2026 | 3.81 | 3.84 | 3.70 | 3.77 | 3.77 | -2.58% | 8,253 |
| Sep 16, 2026 | 3.87 | 4.01 | 3.78 | 3.87 | 3.87 | - | 39,868 |
| Sep 15, 2026 | 3.90 | 4.08 | 3.80 | 3.87 | 3.87 | 0.52% | 26,511 |
| Sep 14, 2026 | 3.85 | 3.93 | 3.80 | 3.85 | 3.85 | -2.78% | 26,062 |
| Sep 11, 2026 | 3.88 | 4.13 | 3.88 | 3.96 | 3.96 | -1.25% | 28,196 |
| Sep 10, 2026 | 3.76 | 4.15 | 3.76 | 4.01 | 4.01 | -4.52% | 60,416 |
| Sep 9, 2026 | 3.79 | 4.20 | 3.79 | 4.20 | 4.20 | 11.11% | 8,024 |
| Sep 8, 2026 | 3.80 | 3.87 | 3.74 | 3.78 | 3.78 | -3.82% | 30,191 |
| Sep 4, 2026 | 4.15 | 4.15 | 3.91 | 3.93 | 3.93 | -3.68% | 11,212 |
| Sep 3, 2026 | 4.49 | 4.49 | 3.98 | 4.08 | 4.08 | -1.21% | 27,865 |
| Sep 2, 2026 | 4.11 | 4.14 | 4.02 | 4.13 | 4.13 | 0.73% | 6,127 |
| Sep 1, 2026 | 4.21 | 4.21 | 3.96 | 4.10 | 4.10 | 3.02% | 14,876 |
| Aug 31, 2026 | 4.07 | 4.07 | 3.90 | 3.98 | 3.98 | -2.21% | 16,958 |
| Aug 28, 2026 | 4.14 | 4.22 | 3.83 | 4.07 | 4.07 | -1.57% | 30,877 |
| Aug 27, 2026 | 4.22 | 4.24 | 4.03 | 4.14 | 4.14 | -2.01% | 28,018 |
| Aug 26, 2026 | 4.25 | 4.35 | 4.14 | 4.22 | 4.22 | - | 16,363 |
| Aug 25, 2026 | 4.55 | 4.55 | 4.11 | 4.22 | 4.22 | -7.86% | 51,339 |
| Aug 24, 2026 | 4.50 | 4.71 | 4.24 | 4.58 | 4.58 | 1.33% | 31,889 |
| Aug 21, 2026 | 4.71 | 4.73 | 4.45 | 4.52 | 4.52 | -3.83% | 41,390 |
| Aug 20, 2026 | 4.63 | 4.75 | 4.44 | 4.70 | 4.70 | 0.86% | 38,424 |
| 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 |