FiEE, Inc. (FIEE)
NASDAQ: FIEE · Real-Time Price · USD
3.440
-0.020 (-0.58%)
At close: Jan 12, 2026, 4:00 PM EST
3.460
+0.020 (0.58%)
Pre-market: Jan 13, 2026, 8:00 AM EST
FiEE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 3.45 | 3.70 | 3.40 | 3.44 | 3.44 | -0.58% | 20,758 |
| Jan 9, 2026 | 3.42 | 3.69 | 3.41 | 3.46 | 3.46 | -0.29% | 9,885 |
| Jan 8, 2026 | 3.51 | 3.84 | 3.33 | 3.47 | 3.47 | 8.78% | 93,611 |
| Jan 7, 2026 | 3.78 | 3.87 | 3.12 | 3.19 | 3.19 | -17.78% | 74,438 |
| Jan 6, 2026 | 3.94 | 3.97 | 3.83 | 3.88 | 3.88 | 2.37% | 72,674 |
| Jan 5, 2026 | 3.67 | 3.88 | 3.56 | 3.79 | 3.79 | 9.54% | 74,387 |
| Jan 2, 2026 | 3.43 | 3.53 | 3.38 | 3.46 | 3.46 | 7.79% | 65,231 |
| Dec 31, 2025 | 3.12 | 3.56 | 3.11 | 3.21 | 3.21 | 2.56% | 80,862 |
| Dec 30, 2025 | 2.94 | 3.31 | 2.88 | 3.13 | 3.13 | 9.82% | 63,359 |
| Dec 29, 2025 | 2.76 | 2.86 | 2.63 | 2.85 | 2.85 | 3.26% | 26,986 |
| Dec 26, 2025 | 2.66 | 2.76 | 2.51 | 2.76 | 2.76 | 4.94% | 17,058 |
| Dec 24, 2025 | 2.63 | 2.64 | 2.56 | 2.63 | 2.63 | 0.77% | 17,823 |
| Dec 23, 2025 | 2.74 | 2.74 | 2.58 | 2.61 | 2.61 | 0.38% | 9,739 |
| Dec 22, 2025 | 2.81 | 2.81 | 2.56 | 2.60 | 2.60 | -5.11% | 30,780 |
| Dec 19, 2025 | 2.94 | 2.94 | 2.71 | 2.74 | 2.74 | -1.44% | 11,176 |
| Dec 18, 2025 | 2.79 | 2.82 | 2.71 | 2.78 | 2.78 | -0.36% | 7,060 |
| Dec 17, 2025 | 2.83 | 2.85 | 2.73 | 2.79 | 2.79 | 0.36% | 4,251 |
| Dec 16, 2025 | 2.85 | 2.91 | 2.67 | 2.78 | 2.78 | -2.11% | 22,158 |
| Dec 15, 2025 | 2.79 | 3.01 | 2.71 | 2.84 | 2.84 | 1.43% | 80,355 |
| Dec 12, 2025 | 2.72 | 2.80 | 2.64 | 2.80 | 2.80 | 6.46% | 31,914 |
| Dec 11, 2025 | 2.54 | 2.80 | 2.47 | 2.63 | 2.63 | 3.14% | 62,341 |
| Dec 10, 2025 | 2.50 | 2.55 | 2.26 | 2.55 | 2.55 | -0.78% | 27,076 |
| Dec 9, 2025 | 2.36 | 2.59 | 2.36 | 2.57 | 2.57 | 5.76% | 18,388 |
| Dec 8, 2025 | 2.30 | 2.47 | 2.23 | 2.43 | 2.43 | 3.40% | 56,622 |
| Dec 5, 2025 | 1.88 | 2.39 | 1.88 | 2.35 | 2.35 | 24.34% | 83,956 |
| Dec 4, 2025 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -0.53% | 39,415 |
| Dec 3, 2025 | 1.88 | 1.93 | 1.65 | 1.90 | 1.90 | -22.76% | 237,181 |
| Dec 2, 2025 | 2.35 | 2.47 | 2.30 | 2.46 | 2.46 | 1.23% | 1,103,189 |
| Dec 1, 2025 | 2.52 | 2.60 | 2.29 | 2.43 | 2.43 | -6.72% | 19,693 |
| Nov 28, 2025 | 2.49 | 2.64 | 2.49 | 2.61 | 2.61 | 5.89% | 10,937 |
| Nov 26, 2025 | 2.54 | 2.54 | 2.45 | 2.46 | 2.46 | 0.82% | 13,896 |
| Nov 25, 2025 | 2.39 | 2.50 | 2.31 | 2.44 | 2.44 | 6.55% | 35,341 |
| Nov 24, 2025 | 2.21 | 2.30 | 2.19 | 2.29 | 2.29 | 4.57% | 11,769 |
| Nov 21, 2025 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | 2.34% | 11,142 |
| Nov 20, 2025 | 2.16 | 2.21 | 2.12 | 2.14 | 2.14 | 0.94% | 16,704 |
| Nov 19, 2025 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | 9.84% | 9,156 |
| Nov 18, 2025 | 1.70 | 1.95 | 1.70 | 1.93 | 1.93 | 16.27% | 33,391 |
| Nov 17, 2025 | 1.96 | 1.96 | 1.66 | 1.66 | 1.66 | 5.06% | 25,234 |
| Nov 14, 2025 | 1.78 | 1.87 | 1.50 | 1.58 | 1.58 | -13.19% | 37,318 |
| Nov 13, 2025 | 2.29 | 2.35 | 1.80 | 1.82 | 1.82 | -26.17% | 138,647 |
| Nov 12, 2025 | 2.23 | 2.63 | 2.14 | 2.47 | 2.47 | 7.41% | 51,381 |
| Nov 11, 2025 | 2.39 | 2.39 | 2.29 | 2.30 | 2.30 | -5.17% | 5,757 |
| Nov 10, 2025 | 2.43 | 2.44 | 2.39 | 2.42 | 2.42 | 0.83% | 9,433 |
| Nov 7, 2025 | 2.42 | 2.46 | 2.40 | 2.40 | 2.40 | -2.44% | 4,520 |
| Nov 6, 2025 | 2.53 | 2.54 | 2.46 | 2.46 | 2.46 | -2.38% | 5,554 |
| Nov 5, 2025 | 2.70 | 2.70 | 2.52 | 2.52 | 2.52 | 1.20% | 6,347 |
| Nov 4, 2025 | 2.41 | 2.49 | 2.40 | 2.49 | 2.49 | 0.81% | 14,493 |
| Nov 3, 2025 | 2.49 | 2.49 | 2.44 | 2.47 | 2.47 | -0.80% | 12,812 |
| Oct 31, 2025 | 2.44 | 2.49 | 2.40 | 2.49 | 2.49 | 0.20% | 5,030 |
| Oct 30, 2025 | 2.50 | 2.52 | 2.40 | 2.49 | 2.49 | -0.20% | 5,279 |