FIEE Historical Prices
FiEE, Inc Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
10.59
Period low
1.50
Period change
+11.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.71 | 2.94 | 2.71 | 2.81 | +4.07% | 4,836 |
| Nov 2, 2026 | 2.88 | 3.32 | 2.70 | 2.70 | -4.93% | 2,482 |
| Oct 30, 2026 | 2.80 | 2.84 | 2.77 | 2.84 | -1.73% | 4,551 |
| Oct 29, 2026 | 2.85 | 2.93 | 2.85 | 2.89 | -1.37% | 5,186 |
| Oct 28, 2026 | 3.02 | 3.06 | 2.76 | 2.93 | -5.48% | 4,060 |
| Oct 27, 2026 | 3.00 | 3.16 | 3.00 | 3.10 | -1.27% | 2,192 |
| Oct 26, 2026 | 3.07 | 3.14 | 2.75 | 3.14 | -0.32% | 6,753 |
| Oct 23, 2026 | 3.17 | 3.20 | 2.95 | 3.15 | +6.78% | 1,735 |
| Oct 22, 2026 | 3.15 | 3.17 | 2.95 | 2.95 | -6.05% | 2,700 |
| Oct 21, 2026 | 3.10 | 3.41 | 3.05 | 3.14 | +1.29% | 3,319 |
| Oct 20, 2026 | 3.33 | 3.38 | 3.10 | 3.10 | -12.92% | 6,213 |
| Oct 19, 2026 | 3.47 | 3.58 | 3.46 | 3.56 | +0.28% | 3,666 |
| Oct 16, 2026 | 3.50 | 3.57 | 3.45 | 3.55 | -3.27% | 2,793 |
| Oct 15, 2026 | 3.62 | 3.67 | 3.60 | 3.67 | +0.82% | 2,538 |
| Oct 14, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | +0.00% | 4,670 |
| Oct 13, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | +1.11% | 3,065 |
| Oct 12, 2026 | 3.60 | 3.69 | 3.60 | 3.60 | -1.64% | 3,693 |
| Oct 9, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | +0.41% | 3,910 |
| Oct 8, 2026 | 3.60 | 3.68 | 3.60 | 3.65 | -1.22% | 4,514 |
| Oct 7, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | +2.50% | 1,582 |
| Oct 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | 1,654 |
| Oct 5, 2026 | 3.62 | 3.71 | 3.62 | 3.69 | +0.54% | 4,775 |
| Oct 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | 1,028 |
| Oct 1, 2026 | 3.65 | 3.69 | 3.50 | 3.68 | +0.82% | 6,143 |
| Sep 30, 2026 | 3.65 | 3.65 | 3.52 | 3.65 | +3.40% | 6,254 |
| Sep 29, 2026 | 3.56 | 3.65 | 3.51 | 3.53 | -3.02% | 7,270 |
| Sep 28, 2026 | 3.60 | 3.71 | 3.60 | 3.64 | -5.45% | 2,794 |
| Sep 25, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | +1.85% | 6,960 |
| Sep 24, 2026 | 3.80 | 3.88 | 3.77 | 3.78 | -2.58% | 12,283 |
| Sep 23, 2026 | 3.96 | 3.96 | 3.80 | 3.88 | -0.26% | 7,020 |
| Sep 22, 2026 | 3.80 | 3.90 | 3.79 | 3.89 | +2.10% | 5,266 |
| Sep 21, 2026 | 3.81 | 4.01 | 3.81 | 3.81 | +0.26% | 2,997 |
| Sep 18, 2026 | 3.79 | 3.83 | 3.77 | 3.80 | +0.80% | 4,590 |
| Sep 17, 2026 | 3.81 | 3.84 | 3.70 | 3.77 | -2.58% | 8,260 |
| Sep 16, 2026 | 3.87 | 4.01 | 3.78 | 3.87 | +0.00% | 39,868 |
| Sep 15, 2026 | 3.90 | 4.08 | 3.80 | 3.87 | +0.52% | 26,511 |
| Sep 14, 2026 | 3.85 | 3.93 | 3.80 | 3.85 | -2.78% | 26,062 |
| Sep 11, 2026 | 3.88 | 4.13 | 3.88 | 3.96 | -5.71% | 28,196 |
| Sep 9, 2026 | 3.79 | 4.20 | 3.79 | 4.20 | +11.11% | 8,024 |
| Sep 8, 2026 | 3.80 | 3.87 | 3.74 | 3.78 | -3.82% | 30,192 |
| Sep 4, 2026 | 4.15 | 4.15 | 3.91 | 3.93 | -3.68% | 11,213 |
| Sep 3, 2026 | 4.49 | 4.49 | 3.98 | 4.08 | -1.21% | 27,866 |
| Sep 2, 2026 | 4.11 | 4.13 | 4.02 | 4.13 | +3.77% | 6,127 |
| Aug 31, 2026 | 4.07 | 4.07 | 3.90 | 3.98 | -2.21% | 16,958 |
| Aug 28, 2026 | 4.14 | 4.22 | 3.83 | 4.07 | -1.57% | 30,878 |
| Aug 27, 2026 | 4.22 | 4.24 | 4.03 | 4.13 | -2.01% | 28,019 |
| Aug 26, 2026 | 4.25 | 4.35 | 4.14 | 4.22 | +0.00% | 16,364 |
| Aug 25, 2026 | 4.55 | 4.55 | 4.11 | 4.22 | -7.86% | 51,339 |
| Aug 24, 2026 | 4.50 | 4.71 | 4.24 | 4.58 | +1.33% | 31,889 |
| Aug 21, 2026 | 4.71 | 4.73 | 4.45 | 4.52 | -3.83% | 41,391 |
| Aug 20, 2026 | 4.63 | 4.75 | 4.44 | 4.70 | +0.86% | 38,425 |
| Aug 19, 2026 | 4.46 | 5.10 | 4.46 | 4.66 | -1.69% | 157,276 |
| Aug 18, 2026 | 5.05 | 5.06 | 4.63 | 4.74 | -15.81% | 278,875 |
| Aug 17, 2026 | 5.85 | 6.23 | 5.32 | 5.63 | +12.60% | 3,800,901 |
| Aug 14, 2026 | 5.00 | 5.38 | 5.00 | 5.00 | +1.63% | 5,133,248 |
| Aug 13, 2026 | 4.15 | 5.00 | 4.14 | 4.92 | +22.08% | 146,949 |
| Aug 12, 2026 | 3.78 | 4.31 | 3.77 | 4.03 | +6.05% | 107,124 |
| Aug 11, 2026 | 3.81 | 4.00 | 3.40 | 3.80 | +4.40% | 52,381 |
| Aug 10, 2026 | 3.42 | 4.10 | 3.27 | 3.64 | +9.64% | 133,536 |
| Aug 7, 2026 | 3.26 | 3.35 | 3.01 | 3.32 | +0.91% | 70,443 |
| Aug 6, 2026 | 3.10 | 3.32 | 2.85 | 3.29 | +4.44% | 83,638 |
| Aug 5, 2026 | 2.94 | 3.15 | 2.80 | 3.15 | +5.35% | 52,339 |
| Aug 4, 2026 | 2.92 | 2.99 | 2.80 | 2.99 | +4.18% | 45,538 |
| Aug 3, 2026 | 2.85 | 2.89 | 2.61 | 2.87 | -4.01% | 124,109 |
| Jul 31, 2026 | 3.15 | 3.46 | 2.86 | 2.99 | -1.64% | 204,981 |
| Jul 30, 2026 | 2.97 | 3.75 | 2.80 | 3.04 | -5.00% | 338,467 |
| Jul 29, 2026 | 2.78 | 5.89 | 2.55 | 3.20 | +13.07% | 2,250,959 |
| Jul 28, 2026 | 2.85 | 3.00 | 2.40 | 2.83 | -8.71% | 467,672 |
| Jul 27, 2026 | 2.88 | 10.59 | 2.75 | 3.10 | +12.73% | 12,003,061 |
| Jul 24, 2026 | 3.08 | 3.08 | 2.61 | 2.75 | -15.22% | 3,927 |
| Jul 23, 2026 | 3.51 | 3.51 | 3.20 | 3.24 | -11.13% | 10,604 |
| Jul 22, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | +0.49% | 526 |
| Jul 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | -0.49% | 578 |
| Jul 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | +2.90% | 503 |
| Jul 17, 2026 | 3.60 | 3.60 | 3.51 | 3.55 | -1.47% | 3,270 |
| Jul 16, 2026 | 3.39 | 3.80 | 3.39 | 3.60 | +2.27% | 2,073 |
| Jul 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | +8.31% | 4,120 |
| Jul 14, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | -21.69% | 177 |
| Jul 13, 2026 | 3.85 | 4.20 | 3.85 | 4.15 | +3.75% | 1,850 |
| Jul 10, 2026 | 4.07 | 4.30 | 3.30 | 4.00 | -0.25% | 6,128 |
| Jul 9, 2026 | 3.95 | 4.12 | 3.95 | 4.01 | +9.56% | 5,453 |
| Jul 8, 2026 | 3.83 | 3.83 | 3.66 | 3.66 | +6.09% | 1,728 |
| Jul 7, 2026 | 3.85 | 3.85 | 3.45 | 3.45 | -12.66% | 4,372 |
| Jul 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 989 |
| Jul 2, 2026 | 4.10 | 4.25 | 4.00 | 4.00 | -5.91% | 5,843 |
| Jul 1, 2026 | 4.16 | 4.25 | 3.80 | 4.25 | -1.14% | 13,331 |
| Jun 30, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | +2.38% | 4,083 |
| Jun 29, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | -8.56% | 2,692 |
| Jun 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | +8.59% | 927 |
| Jun 25, 2026 | 4.49 | 4.49 | 4.21 | 4.23 | -5.79% | 2,534 |
| Jun 24, 2026 | 4.20 | 4.49 | 4.20 | 4.49 | +6.90% | 1,929 |
| Jun 23, 2026 | 3.89 | 4.39 | 3.81 | 4.20 | +2.44% | 6,852 |
| Jun 22, 2026 | 4.33 | 4.36 | 4.10 | 4.10 | +1.23% | 2,105 |
| Jun 18, 2026 | 4.16 | 4.43 | 4.01 | 4.05 | +1.00% | 3,923 |
| Jun 17, 2026 | 4.33 | 4.33 | 4.01 | 4.01 | -7.39% | 5,895 |
| Jun 16, 2026 | 4.33 | 4.48 | 4.30 | 4.33 | -0.76% | 2,306 |
| Jun 15, 2026 | 4.99 | 4.99 | 4.36 | 4.36 | -1.51% | 4,384 |
| Jun 12, 2026 | 4.28 | 4.50 | 4.27 | 4.43 | +3.99% | 6,535 |
| Jun 11, 2026 | 4.14 | 4.26 | 4.06 | 4.26 | +2.65% | 2,153 |
| Jun 10, 2026 | 4.10 | 4.19 | 4.10 | 4.15 | +2.98% | 7,351 |
| Jun 9, 2026 | 3.78 | 4.24 | 3.78 | 4.03 | +7.47% | 6,669 |
| Jun 8, 2026 | 4.45 | 4.50 | 3.62 | 3.75 | -14.87% | 21,039 |
| Jun 5, 2026 | 4.63 | 5.10 | 4.40 | 4.41 | -2.33% | 11,052 |
| Jun 4, 2026 | 5.15 | 5.67 | 4.51 | 4.51 | -13.10% | 33,434 |
| Jun 3, 2026 | 5.68 | 5.68 | 5.19 | 5.19 | +0.78% | 7,780 |
| Jun 2, 2026 | 5.61 | 5.79 | 4.92 | 5.15 | -8.04% | 29,654 |
| Jun 1, 2026 | 5.69 | 5.80 | 5.53 | 5.60 | -1.58% | 12,416 |
| May 29, 2026 | 5.53 | 5.95 | 5.53 | 5.69 | +9.42% | 6,440 |
| May 28, 2026 | 5.61 | 5.80 | 5.20 | 5.20 | -8.77% | 12,058 |
| May 27, 2026 | 5.91 | 5.91 | 5.60 | 5.70 | -3.23% | 10,846 |
| May 26, 2026 | 5.77 | 6.23 | 5.77 | 5.89 | -3.60% | 11,543 |
| May 22, 2026 | 6.23 | 6.23 | 6.10 | 6.11 | -0.16% | 2,945 |
| May 21, 2026 | 6.25 | 6.48 | 6.12 | 6.12 | -3.01% | 3,091 |
| May 20, 2026 | 6.33 | 6.65 | 6.30 | 6.31 | -0.32% | 4,397 |
| May 19, 2026 | 6.68 | 6.68 | 6.30 | 6.33 | -1.09% | 12,837 |
| May 18, 2026 | 6.59 | 6.59 | 6.40 | 6.40 | -1.23% | 3,286 |
| May 15, 2026 | 6.37 | 6.49 | 6.30 | 6.48 | +0.78% | 6,149 |
| May 14, 2026 | 6.62 | 6.71 | 6.43 | 6.43 | -2.58% | 3,355 |
| May 13, 2026 | 6.73 | 6.80 | 6.60 | 6.60 | -3.08% | 1,817 |
| May 12, 2026 | 6.64 | 6.98 | 6.64 | 6.81 | -1.30% | 2,002 |
| May 11, 2026 | 7.09 | 7.10 | 6.76 | 6.90 | +5.83% | 8,458 |
| May 8, 2026 | 6.88 | 6.90 | 6.19 | 6.52 | +1.09% | 7,793 |
| May 7, 2026 | 6.33 | 6.60 | 5.88 | 6.45 | +1.90% | 15,162 |
| May 6, 2026 | 6.51 | 6.75 | 6.33 | 6.33 | -7.99% | 6,177 |
| May 5, 2026 | 6.85 | 6.88 | 6.85 | 6.88 | -0.86% | 1,257 |
| May 4, 2026 | 6.91 | 7.03 | 6.89 | 6.94 | -2.39% | 2,903 |
| May 1, 2026 | 7.48 | 7.48 | 6.87 | 7.11 | +2.60% | 6,744 |
| Apr 30, 2026 | 7.44 | 7.44 | 6.90 | 6.93 | -3.48% | 12,212 |
| Apr 29, 2026 | 7.00 | 7.20 | 7.00 | 7.18 | +2.54% | 12,022 |
| Apr 28, 2026 | 7.03 | 7.46 | 6.75 | 7.00 | +1.92% | 7,155 |
| Apr 27, 2026 | 6.75 | 7.15 | 6.75 | 6.87 | +3.78% | 9,737 |
| Apr 24, 2026 | 5.90 | 6.96 | 5.90 | 6.62 | +13.36% | 14,375 |
| Apr 23, 2026 | 7.21 | 7.30 | 5.75 | 5.84 | -20.22% | 56,323 |
| Apr 22, 2026 | 7.58 | 7.58 | 7.32 | 7.32 | -3.11% | 23,602 |
| Apr 21, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | -0.85% | 4,543 |
| Apr 20, 2026 | 7.45 | 7.81 | 7.45 | 7.62 | +0.79% | 8,567 |
| Apr 17, 2026 | 7.68 | 7.68 | 7.46 | 7.56 | -1.82% | 17,354 |
| Apr 16, 2026 | 7.60 | 7.73 | 7.52 | 7.70 | +1.32% | 6,799 |
| Apr 15, 2026 | 7.48 | 7.81 | 7.48 | 7.60 | +1.88% | 12,511 |
| Apr 14, 2026 | 7.54 | 7.54 | 7.45 | 7.46 | -1.32% | 5,653 |
| Apr 13, 2026 | 7.60 | 7.60 | 7.43 | 7.56 | -0.53% | 8,744 |
| Apr 10, 2026 | 7.54 | 7.81 | 7.54 | 7.60 | +2.01% | 9,528 |
| Apr 9, 2026 | 7.59 | 7.59 | 7.45 | 7.45 | -1.19% | 6,233 |
| Apr 8, 2026 | 7.50 | 7.59 | 7.38 | 7.54 | +3.86% | 15,287 |
| Apr 7, 2026 | 7.24 | 7.30 | 7.10 | 7.26 | +0.28% | 19,904 |
| Apr 6, 2026 | 6.97 | 7.25 | 6.97 | 7.24 | +1.97% | 15,886 |
| Apr 2, 2026 | 6.99 | 7.10 | 6.99 | 7.10 | +0.57% | 5,204 |
| Apr 1, 2026 | 7.00 | 7.06 | 6.90 | 7.06 | +0.00% | 21,890 |
| Mar 31, 2026 | 6.83 | 7.10 | 6.83 | 7.06 | +1.58% | 12,985 |
| Mar 30, 2026 | 6.78 | 7.02 | 6.70 | 6.95 | +2.09% | 13,624 |
| Mar 27, 2026 | 6.90 | 6.95 | 6.75 | 6.81 | -2.11% | 6,448 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.91 | 6.96 | -1.77% | 6,066 |
| Mar 25, 2026 | 7.04 | 7.15 | 6.95 | 7.08 | +0.57% | 10,207 |
| Mar 24, 2026 | 7.05 | 7.08 | 6.61 | 7.04 | -0.35% | 34,978 |
| Mar 23, 2026 | 6.80 | 7.10 | 6.71 | 7.07 | +6.72% | 24,492 |
| Mar 20, 2026 | 6.78 | 6.80 | 6.60 | 6.62 | -2.22% | 32,948 |
| Mar 19, 2026 | 6.77 | 7.10 | 6.70 | 6.77 | -2.17% | 7,122 |
| Mar 18, 2026 | 7.19 | 7.19 | 6.81 | 6.92 | -4.81% | 9,835 |
| Mar 17, 2026 | 7.46 | 7.46 | 7.15 | 7.27 | -0.68% | 16,152 |
| Mar 16, 2026 | 6.97 | 7.80 | 6.89 | 7.32 | +6.40% | 39,164 |
| Mar 13, 2026 | 6.80 | 6.90 | 6.73 | 6.88 | -0.72% | 17,787 |
| Mar 12, 2026 | 6.96 | 7.08 | 6.90 | 6.93 | +0.22% | 18,413 |
| Mar 11, 2026 | 6.87 | 7.06 | 6.80 | 6.92 | +3.21% | 14,890 |
| Mar 10, 2026 | 6.55 | 6.91 | 6.38 | 6.70 | +3.72% | 21,217 |
| Mar 9, 2026 | 6.40 | 6.51 | 6.20 | 6.46 | +0.47% | 14,792 |
| Mar 6, 2026 | 6.29 | 6.44 | 6.29 | 6.43 | +0.00% | 3,797 |
| Mar 5, 2026 | 6.50 | 6.66 | 6.39 | 6.43 | -1.08% | 10,820 |
| Mar 4, 2026 | 6.53 | 6.53 | 6.10 | 6.50 | +5.01% | 19,503 |
| Mar 3, 2026 | 6.36 | 6.48 | 6.12 | 6.19 | -2.83% | 35,158 |
| Mar 2, 2026 | 5.49 | 6.75 | 5.49 | 6.37 | +13.95% | 34,131 |
| Feb 27, 2026 | 6.25 | 6.25 | 5.48 | 5.59 | -10.56% | 78,108 |
| Feb 26, 2026 | 6.31 | 6.35 | 6.13 | 6.25 | -2.65% | 17,752 |
| Feb 25, 2026 | 6.56 | 6.64 | 6.31 | 6.42 | -6.69% | 25,600 |
| Feb 24, 2026 | 7.02 | 7.02 | 6.65 | 6.88 | -1.29% | 36,486 |
| Feb 23, 2026 | 7.26 | 7.26 | 6.79 | 6.97 | -3.73% | 11,379 |
| Feb 20, 2026 | 7.05 | 7.24 | 6.87 | 7.24 | +2.70% | 24,713 |
| Feb 19, 2026 | 6.96 | 7.12 | 6.81 | 7.05 | +0.57% | 21,773 |
| Feb 18, 2026 | 6.82 | 7.01 | 6.60 | 7.01 | -2.09% | 42,336 |
| Feb 17, 2026 | 6.45 | 7.22 | 6.03 | 7.16 | +7.35% | 64,877 |
| Feb 13, 2026 | 6.13 | 6.79 | 6.02 | 6.67 | +16.81% | 92,920 |
| Feb 12, 2026 | 5.40 | 5.71 | 5.35 | 5.71 | +2.51% | 119,128 |
| Feb 11, 2026 | 5.28 | 5.60 | 5.28 | 5.57 | +2.77% | 60,748 |
| Feb 10, 2026 | 4.90 | 5.65 | 4.90 | 5.42 | +7.33% | 52,764 |
| Feb 9, 2026 | 4.82 | 5.10 | 4.75 | 5.05 | +2.85% | 31,900 |
| Feb 6, 2026 | 4.65 | 4.99 | 4.65 | 4.91 | +6.28% | 44,938 |
| Feb 5, 2026 | 4.44 | 5.30 | 4.40 | 4.62 | +0.43% | 153,743 |
| Feb 4, 2026 | 4.20 | 4.90 | 4.20 | 4.60 | +2.68% | 198,587 |
| Feb 3, 2026 | 6.20 | 6.38 | 4.26 | 4.48 | -13.18% | 2,646,666 |
| Feb 2, 2026 | 4.87 | 6.15 | 4.86 | 5.16 | +8.86% | 3,327,938 |
| Jan 30, 2026 | 6.94 | 7.00 | 4.72 | 4.74 | -31.70% | 140,695 |
| Jan 29, 2026 | 7.37 | 7.80 | 6.94 | 6.94 | -4.41% | 99,573 |
| Jan 28, 2026 | 6.50 | 7.95 | 6.26 | 7.26 | +19.60% | 253,039 |
| Jan 27, 2026 | 4.88 | 6.07 | 4.86 | 6.07 | +28.06% | 87,783 |
| Jan 26, 2026 | 4.59 | 4.75 | 4.50 | 4.74 | +6.52% | 35,506 |
| Jan 23, 2026 | 4.50 | 4.69 | 4.37 | 4.45 | -0.80% | 46,246 |
| Jan 22, 2026 | 4.20 | 4.49 | 4.18 | 4.49 | +6.81% | 57,528 |
| Jan 21, 2026 | 3.62 | 4.20 | 3.62 | 4.20 | +15.71% | 76,535 |
| Jan 20, 2026 | 3.67 | 3.67 | 3.60 | 3.63 | -0.55% | 11,990 |
| Jan 16, 2026 | 3.51 | 3.65 | 3.49 | 3.65 | +3.40% | 9,701 |
| Jan 15, 2026 | 3.53 | 3.61 | 3.46 | 3.53 | +2.62% | 35,588 |
| Jan 14, 2026 | 3.39 | 3.44 | 3.39 | 3.44 | -0.58% | 4,451 |
| Jan 13, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | +0.58% | 10,778 |
| Jan 12, 2026 | 3.45 | 3.69 | 3.40 | 3.44 | -0.58% | 20,758 |
| Jan 9, 2026 | 3.42 | 3.69 | 3.41 | 3.46 | -0.29% | 9,901 |
| Jan 8, 2026 | 3.51 | 3.84 | 3.33 | 3.47 | +8.78% | 97,703 |
| Jan 7, 2026 | 3.78 | 3.87 | 3.12 | 3.19 | -17.78% | 75,026 |
| Jan 6, 2026 | 3.94 | 3.97 | 3.83 | 3.88 | +2.37% | 72,674 |
| Jan 5, 2026 | 3.67 | 3.88 | 3.56 | 3.79 | +9.54% | 74,387 |
| Jan 2, 2026 | 3.43 | 3.52 | 3.38 | 3.46 | +7.79% | 65,348 |
| Dec 31, 2025 | 3.12 | 3.56 | 3.11 | 3.21 | +2.56% | 80,869 |
| Dec 30, 2025 | 2.94 | 3.31 | 2.88 | 3.13 | +9.82% | 65,125 |
| Dec 29, 2025 | 2.76 | 2.86 | 2.63 | 2.85 | +3.26% | 26,986 |
| Dec 26, 2025 | 2.66 | 2.76 | 2.51 | 2.76 | +4.94% | 17,080 |
| Dec 24, 2025 | 2.63 | 2.64 | 2.56 | 2.63 | +0.77% | 19,219 |
| Dec 23, 2025 | 2.74 | 2.74 | 2.58 | 2.61 | +0.38% | 9,739 |
| Dec 22, 2025 | 2.81 | 2.81 | 2.56 | 2.60 | -5.11% | 30,780 |
| Dec 19, 2025 | 2.94 | 2.94 | 2.71 | 2.74 | -1.44% | 11,176 |
| Dec 18, 2025 | 2.79 | 2.82 | 2.71 | 2.78 | -0.36% | 7,060 |
| Dec 17, 2025 | 2.83 | 2.85 | 2.73 | 2.79 | +0.36% | 4,251 |
| Dec 16, 2025 | 2.85 | 2.91 | 2.67 | 2.78 | -2.11% | 22,159 |
| Dec 15, 2025 | 2.79 | 3.01 | 2.71 | 2.84 | +1.43% | 80,355 |
| Dec 12, 2025 | 2.72 | 2.80 | 2.64 | 2.80 | +6.46% | 34,544 |
| Dec 11, 2025 | 2.54 | 2.80 | 2.47 | 2.63 | +3.14% | 62,381 |
| Dec 10, 2025 | 2.50 | 2.55 | 2.26 | 2.55 | -0.78% | 27,692 |
| Dec 9, 2025 | 2.36 | 2.59 | 2.36 | 2.57 | +5.76% | 18,509 |
| Dec 8, 2025 | 2.30 | 2.47 | 2.23 | 2.43 | +3.40% | 56,622 |
| Dec 5, 2025 | 1.88 | 2.38 | 1.88 | 2.35 | +24.34% | 88,369 |
| Dec 4, 2025 | 1.93 | 1.95 | 1.85 | 1.89 | -0.53% | 52,267 |
| Dec 3, 2025 | 1.88 | 1.93 | 1.65 | 1.90 | -22.76% | 239,428 |
| Dec 2, 2025 | 2.35 | 2.47 | 2.30 | 2.46 | +1.23% | 1,103,189 |
| Dec 1, 2025 | 2.52 | 2.60 | 2.29 | 2.43 | -6.72% | 19,693 |
| Nov 28, 2025 | 2.49 | 2.64 | 2.49 | 2.60 | +5.89% | 10,942 |
| Nov 26, 2025 | 2.54 | 2.54 | 2.45 | 2.46 | +0.82% | 14,271 |
| Nov 25, 2025 | 2.39 | 2.50 | 2.31 | 2.44 | +6.55% | 35,341 |
| Nov 24, 2025 | 2.21 | 2.30 | 2.19 | 2.29 | +4.57% | 11,769 |
| Nov 21, 2025 | 2.15 | 2.20 | 2.15 | 2.19 | +2.34% | 11,142 |
| Nov 20, 2025 | 2.16 | 2.21 | 2.12 | 2.14 | +0.94% | 16,712 |
| Nov 19, 2025 | 2.00 | 2.12 | 2.00 | 2.12 | +9.84% | 9,156 |
| Nov 18, 2025 | 1.70 | 1.95 | 1.70 | 1.93 | +16.27% | 33,391 |
| Nov 17, 2025 | 1.96 | 1.96 | 1.66 | 1.66 | +5.06% | 25,234 |
| Nov 14, 2025 | 1.78 | 1.87 | 1.50 | 1.58 | -13.19% | 37,318 |
| Nov 13, 2025 | 2.29 | 2.35 | 1.80 | 1.82 | -26.17% | 138,647 |
| Nov 12, 2025 | 2.23 | 2.63 | 2.14 | 2.46 | +7.41% | 51,381 |
| Nov 11, 2025 | 2.39 | 2.39 | 2.29 | 2.29 | -5.17% | 5,757 |
| Nov 10, 2025 | 2.43 | 2.44 | 2.39 | 2.42 | +0.83% | 9,433 |
| Nov 7, 2025 | 2.42 | 2.46 | 2.40 | 2.40 | -2.44% | 4,520 |
| Nov 6, 2025 | 2.53 | 2.54 | 2.46 | 2.46 | -2.38% | 5,554 |
| Nov 5, 2025 | 2.70 | 2.70 | 2.52 | 2.52 | +1.20% | 6,347 |
Daily open, high, low, close and volume for FiEE, Inc Common Stock (FIEE). Showing 248 trading days. Unadjusted prices.