FiEE, Inc. FIEE
2.63 USD -0.32 (-10.86%)
Regular-session close
2.90 +0.27 +10.28%
After hours · Nov 13, 4:00 PM ET
2.63 Day range 2.63
1.58 52-week range 7.70
- YTD
- -18.08%
- 1 year
- +44.49%
FIEE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | -0.17 | -6.07% | 1,822 |
| Nov 12, 2026 | 2.97 | 2.97 | 2.80 | 2.80 | -0.17 | -5.72% | 1,100 |
| Nov 11, 2026 | 2.85 | 3.01 | 2.85 | 2.97 | -0.01 | -0.34% | 5,200 |
| Nov 10, 2026 | 3.00 | 3.00 | 2.95 | 2.98 | -0.21 | -6.58% | 1,500 |
| Nov 9, 2026 | 3.00 | 3.28 | 3.00 | 3.19 | +0.07 | +2.24% | 3,500 |
| Nov 6, 2026 | 3.16 | 3.18 | 3.03 | 3.12 | +0.07 | +2.30% | 3,500 |
| Nov 5, 2026 | 3.22 | 3.22 | 2.95 | 3.05 | -0.01 | -0.33% | 2,300 |
| Nov 4, 2026 | 3.29 | 3.29 | 3.02 | 3.06 | +0.25 | +8.90% | 3,800 |
| Nov 3, 2026 | 2.71 | 2.94 | 2.71 | 2.81 | +0.11 | +4.07% | 4,800 |
| Nov 2, 2026 | 2.88 | 3.32 | 2.70 | 2.70 | -0.14 | -4.93% | 2,500 |
| Oct 30, 2026 | 2.80 | 2.84 | 2.77 | 2.84 | -0.05 | -1.73% | 4,500 |
| Oct 29, 2026 | 2.85 | 2.93 | 2.85 | 2.89 | -0.04 | -1.37% | 5,200 |
| Oct 28, 2026 | 3.02 | 3.06 | 2.76 | 2.93 | -0.17 | -5.48% | 4,100 |
| Oct 27, 2026 | 3.00 | 3.16 | 3.00 | 3.10 | -0.04 | -1.27% | 2,200 |
| Oct 26, 2026 | 3.07 | 3.14 | 2.75 | 3.14 | -0.01 | -0.32% | 6,600 |
| Oct 23, 2026 | 3.17 | 3.20 | 2.95 | 3.15 | +0.20 | +6.78% | 1,700 |
| Oct 22, 2026 | 3.15 | 3.17 | 2.95 | 2.95 | -0.19 | -6.05% | 2,700 |
| Oct 21, 2026 | 3.10 | 3.41 | 3.05 | 3.14 | +0.04 | +1.29% | 3,300 |
| Oct 20, 2026 | 3.33 | 3.38 | 3.10 | 3.10 | -0.46 | -12.92% | 6,200 |
| Oct 19, 2026 | 3.47 | 3.58 | 3.46 | 3.56 | +0.01 | +0.28% | 3,700 |
| Oct 16, 2026 | 3.50 | 3.57 | 3.45 | 3.55 | -0.12 | -3.27% | 2,800 |
| Oct 15, 2026 | 3.62 | 3.67 | 3.60 | 3.67 | +0.03 | +0.82% | 2,500 |
| Oct 14, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 0.00 | 0.00% | 4,600 |
| Oct 13, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | +0.04 | +1.11% | 3,000 |
| Oct 12, 2026 | 3.60 | 3.69 | 3.60 | 3.60 | -0.06 | -1.64% | 3,700 |
| Oct 9, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | +0.01 | +0.27% | 3,900 |
| Oct 8, 2026 | 3.60 | 3.68 | 3.60 | 3.65 | -0.04 | -1.08% | 4,500 |
| Oct 7, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | +0.09 | +2.50% | 1,600 |
| Oct 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | -0.09 | -2.44% | 1,600 |
| Oct 5, 2026 | 3.62 | 3.71 | 3.62 | 3.69 | +0.02 | +0.54% | 4,800 |
| Oct 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | -0.01 | -0.27% | 1,000 |
| Oct 1, 2026 | 3.65 | 3.69 | 3.50 | 3.68 | +0.03 | +0.82% | 6,100 |
| Sep 30, 2026 | 3.65 | 3.65 | 3.52 | 3.65 | +0.12 | +3.40% | 6,100 |
| Sep 29, 2026 | 3.56 | 3.65 | 3.51 | 3.53 | -0.11 | -3.02% | 7,300 |
| Sep 28, 2026 | 3.60 | 3.71 | 3.60 | 3.64 | -0.21 | -5.45% | 2,800 |
| Sep 25, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | +0.07 | +1.85% | 6,900 |
| Sep 24, 2026 | 3.80 | 3.88 | 3.77 | 3.78 | -0.10 | -2.58% | 12,300 |
| Sep 23, 2026 | 3.96 | 3.96 | 3.80 | 3.88 | -0.01 | -0.26% | 7,000 |
| Sep 22, 2026 | 3.80 | 3.90 | 3.79 | 3.89 | +0.08 | +2.10% | 5,300 |
| Sep 21, 2026 | 3.81 | 4.01 | 3.81 | 3.81 | +0.01 | +0.26% | 3,000 |
| Sep 18, 2026 | 3.79 | 3.84 | 3.77 | 3.80 | +0.03 | +0.80% | 4,500 |
| Sep 17, 2026 | 3.81 | 3.84 | 3.70 | 3.77 | -0.10 | -2.58% | 8,300 |
| Sep 16, 2026 | 3.87 | 4.01 | 3.78 | 3.87 | 0.00 | 0.00% | 39,900 |
| Sep 15, 2026 | 3.90 | 4.08 | 3.80 | 3.87 | +0.02 | +0.52% | 26,500 |
| Sep 14, 2026 | 3.85 | 3.93 | 3.80 | 3.85 | -0.11 | -2.78% | 26,100 |
| Sep 11, 2026 | 3.88 | 4.13 | 3.88 | 3.96 | -0.05 | -1.25% | 28,200 |
| Sep 10, 2026 | 3.76 | 4.15 | 3.76 | 4.01 | -0.19 | -4.52% | 60,400 |
| Sep 9, 2026 | 3.79 | 4.20 | 3.79 | 4.20 | +0.42 | +11.11% | 7,900 |
| Sep 8, 2026 | 3.80 | 3.87 | 3.74 | 3.78 | -0.15 | -3.82% | 30,200 |
| Sep 4, 2026 | 4.15 | 4.15 | 3.91 | 3.93 | -0.15 | -3.68% | 11,100 |
| Sep 3, 2026 | 4.49 | 4.49 | 3.98 | 4.08 | -0.05 | -1.21% | 27,400 |
| Sep 2, 2026 | 4.11 | 4.14 | 4.02 | 4.13 | +0.03 | +0.73% | 6,100 |
| Sep 1, 2026 | 4.21 | 4.21 | 3.96 | 4.10 | +0.12 | +3.02% | 14,700 |
| Aug 31, 2026 | 4.07 | 4.07 | 3.90 | 3.98 | -0.09 | -2.21% | 16,900 |
| Aug 28, 2026 | 4.14 | 4.22 | 3.83 | 4.07 | -0.07 | -1.69% | 30,900 |
| Aug 27, 2026 | 4.22 | 4.24 | 4.03 | 4.14 | -0.08 | -1.90% | 28,000 |
| Aug 26, 2026 | 4.25 | 4.35 | 4.14 | 4.22 | 0.00 | 0.00% | 16,400 |
| Aug 25, 2026 | 4.55 | 4.55 | 4.11 | 4.22 | -0.36 | -7.86% | 51,100 |
| Aug 24, 2026 | 4.50 | 4.71 | 4.24 | 4.58 | +0.06 | +1.33% | 31,700 |
| Aug 21, 2026 | 4.71 | 4.73 | 4.45 | 4.52 | -0.18 | -3.83% | 40,600 |
| Aug 20, 2026 | 4.63 | 4.75 | 4.44 | 4.70 | +0.04 | +0.86% | 38,100 |
| Aug 19, 2026 | 4.46 | 5.10 | 4.46 | 4.66 | -0.08 | -1.69% | 157,300 |
| Aug 18, 2026 | 5.05 | 5.06 | 4.63 | 4.74 | -0.89 | -15.81% | 278,900 |
| Aug 17, 2026 | 5.85 | 6.23 | 5.32 | 5.63 | +0.63 | +12.60% | 3,800,900 |
| Aug 14, 2026 | 5.00 | 5.38 | 5.00 | 5.00 | +0.08 | +1.63% | 5,133,300 |
65 days, newest first. Daily bars as drawn on the FIEE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.