FiEE, Inc. (FIEE) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.46

$0.01 (-0.29%)

Last update: 05:51 PM EST

Day's range

$3.41

$3.69

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

+34.63%

3 MONTH PERFORMANCE

+25.36%

6 MONTH PERFORMANCE

-4.16%

YEAR-TO-DATE PERFORMANCE

+7.79%

1 YEAR PERFORMANCE

+592.00%

FiEE Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$3.42	$3.46 (1.17%)	$3.69	$3.41	9.89 K	$17.56 M
01/08/2026	$3.51	$3.47 (-1.14%)	$3.84	$3.33	97.70 K	$17.67 M
01/07/2026	$3.78	$3.19 (-15.61%)	$3.87	$3.12	75.03 K	$16.24 M
01/06/2026	$3.94	$3.88 (-1.52%)	$3.97	$3.83	72.70 K	$19.75 M
01/05/2026	$3.67	$3.79 (3.27%)	$3.88	$3.56	74.40 K	$19.29 M
01/02/2026	$3.43	$3.46 (0.87%)	$3.53	$3.38	65.35 K	$17.61 M
12/31/2025	$3.12	$3.21 (2.88%)	$3.56	$3.11	80.90 K	$16.34 M
12/30/2025	$2.94	$3.13 (6.46%)	$3.31	$2.88	65.13 K	$15.93 M
12/29/2025	$2.76	$2.85 (3.26%)	$2.86	$2.63	27.00 K	$14.51 M
12/26/2025	$2.66	$2.76 (3.76%)	$2.76	$2.51	17.10 K	$14.05 M
12/24/2025	$2.63	$2.63 (0%)	$2.64	$2.56	19.22 K	$13.39 M
12/23/2025	$2.74	$2.61 (-4.74%)	$2.74	$2.58	9.74 K	$13.29 M
12/22/2025	$2.81	$2.60 (-7.47%)	$2.81	$2.56	30.78 K	$13.24 M
12/19/2025	$2.94	$2.74 (-6.8%)	$2.94	$2.71	11.20 K	$13.95 M
12/18/2025	$2.79	$2.78 (-0.36%)	$2.82	$2.71	7.10 K	$14.15 M
12/17/2025	$2.83	$2.79 (-1.41%)	$2.85	$2.73	4.30 K	$14.20 M
12/16/2025	$2.85	$2.78 (-2.46%)	$2.91	$2.67	22.20 K	$14.15 M
12/15/2025	$2.79	$2.84 (1.79%)	$3.01	$2.71	80.40 K	$14.46 M
12/12/2025	$2.72	$2.80 (2.94%)	$2.80	$2.64	34.54 K	$14.25 M
12/11/2025	$2.54	$2.63 (3.54%)	$2.80	$2.47	62.40 K	$13.39 M
12/10/2025	$2.50	$2.55 (2%)	$2.55	$2.26	27.70 K	$12.98 M
12/09/2025	$2.36	$2.57 (8.9%)	$2.59	$2.36	18.51 K	$13.08 M
12/08/2025	$2.30	$2.43 (5.65%)	$2.47	$2.23	56.62 K	$12.37 M
12/05/2025	$1.88	$2.35 (25%)	$2.38	$1.88	88.40 K	$11.96 M
12/04/2025	$1.93	$1.89 (-2.07%)	$1.95	$1.85	52.30 K	$9.62 M
12/03/2025	$1.88	$1.90 (1.06%)	$1.93	$1.65	239.43 K	$9.67 M
12/02/2025	$2.35	$2.46 (4.68%)	$2.47	$2.30	1.10 M	$12.52 M
12/01/2025	$2.52	$2.43 (-3.57%)	$2.60	$2.29	19.70 K	$12.37 M
11/28/2025	$2.49	$2.61 (4.82%)	$2.64	$2.49	10.94 K	$13.29 M
11/26/2025	$2.54	$2.46 (-3.15%)	$2.54	$2.45	14.27 K	$12.52 M
11/25/2025	$2.39	$2.44 (2.09%)	$2.50	$2.31	35.34 K	$12.42 M
11/24/2025	$2.21	$2.29 (3.62%)	$2.30	$2.19	11.77 K	$11.66 M
11/21/2025	$2.15	$2.19 (1.86%)	$2.20	$2.15	11.14 K	$11.15 M
11/20/2025	$2.16	$2.14 (-0.93%)	$2.21	$2.12	16.71 K	$10.89 M
11/19/2025	$2.00	$2.12 (6%)	$2.12	$2.00	9.20 K	$10.79 M
11/18/2025	$1.70	$1.93 (13.53%)	$1.95	$1.70	33.39 K	$9.83 M
11/17/2025	$1.96	$1.66 (-15.31%)	$1.96	$1.66	25.23 K	$8.45 M
11/14/2025	$1.78	$1.58 (-11.24%)	$1.87	$1.50	37.32 K	$8.04 M
11/13/2025	$2.29	$1.82 (-20.52%)	$2.35	$1.80	138.65 K	$9.27 M
11/12/2025	$2.23	$2.47 (10.76%)	$2.63	$2.14	51.40 K	$12.57 M
11/11/2025	$2.39	$2.30 (-3.77%)	$2.39	$2.29	5.80 K	$11.71 M
11/10/2025	$2.43	$2.42 (-0.41%)	$2.44	$2.39	9.43 K	$12.32 M
11/07/2025	$2.42	$2.40 (-0.83%)	$2.46	$2.40	4.52 K	$12.22 M
11/06/2025	$2.53	$2.46 (-2.77%)	$2.54	$2.46	5.60 K	$12.52 M
11/05/2025	$2.70	$2.52 (-6.67%)	$2.70	$2.52	6.35 K	$12.83 M
11/04/2025	$2.41	$2.49 (3.32%)	$2.49	$2.40	14.50 K	$12.68 M
11/03/2025	$2.49	$2.47 (-0.8%)	$2.49	$2.44	12.81 K	$12.57 M
10/31/2025	$2.44	$2.49 (2.05%)	$2.49	$2.40	5.03 K	$12.68 M
10/30/2025	$2.50	$2.49 (-0.4%)	$2.52	$2.40	5.28 K	$12.68 M
10/29/2025	$2.40	$2.49 (3.75%)	$2.52	$2.39	10.20 K	$12.68 M
10/28/2025	$2.40	$2.46 (2.5%)	$2.48	$2.39	5.40 K	$12.52 M
10/27/2025	$2.41	$2.45 (1.66%)	$2.50	$2.39	10.71 K	$12.47 M
10/24/2025	$2.40	$2.47 (2.92%)	$2.48	$2.40	4.33 K	$12.57 M
10/23/2025	$2.43	$2.47 (1.65%)	$2.54	$2.38	10.50 K	$12.57 M
10/22/2025	$2.37	$2.35 (-0.84%)	$2.52	$2.34	15.40 K	$11.96 M
10/21/2025	$2.67	$2.47 (-7.49%)	$2.67	$2.43	10.40 K	$12.57 M
10/20/2025	$2.49	$2.48 (-0.4%)	$2.61	$2.40	12.80 K	$12.63 M
10/17/2025	$2.47	$2.45 (-0.81%)	$2.72	$2.42	15.03 K	$12.47 M
10/16/2025	$2.55	$2.47 (-3.14%)	$2.62	$2.43	18.80 K	$12.57 M
10/15/2025	$2.59	$2.57 (-0.77%)	$2.70	$2.55	20.60 K	$13.08 M
10/14/2025	$2.57	$2.68 (4.28%)	$2.73	$2.56	12.40 K	$13.64 M
10/13/2025	$2.74	$2.72 (-0.73%)	$2.74	$2.62	1.70 K	$13.85 M
10/10/2025	$2.77	$2.68 (-3.25%)	$2.77	$2.60	12.00 K	$13.64 M
10/09/2025	$2.72	$2.76 (1.47%)	$2.77	$2.70	5.53 K	$14.05 M