FiEE Inc. (FIEE)
NASDAQ: FIEE
· Real-Time Price · USD
2.66
-0.03 (-1.12%)
At close: Oct 15, 2025, 3:59 PM
2.62
-1.50%
After-hours: Oct 15, 2025, 04:00 PM EDT
FIEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.57 | 2.73 | 2.56 | 2.68 | 2.68 | -1.47% | 12,321 |
| Oct 13, 2025 | 2.74 | 2.74 | 2.62 | 2.72 | 2.72 | 1.49% | 1,700 |
| Oct 10, 2025 | 2.77 | 2.77 | 2.60 | 2.68 | 2.68 | -2.90% | 11,700 |
| Oct 9, 2025 | 2.72 | 2.77 | 2.70 | 2.76 | 2.76 | 0.73% | 5,500 |
| Oct 8, 2025 | 2.68 | 2.76 | 2.62 | 2.74 | 2.74 | -0.72% | 10,700 |
| Oct 7, 2025 | 2.73 | 2.83 | 2.63 | 2.76 | 2.76 | 2.60% | 21,241 |
| Oct 6, 2025 | 2.77 | 2.83 | 2.63 | 2.69 | 2.69 | -2.89% | 17,500 |
| Oct 3, 2025 | 2.80 | 2.84 | 2.66 | 2.77 | 2.77 | -2.46% | 9,022 |
| Oct 2, 2025 | 2.68 | 2.84 | 2.68 | 2.84 | 2.84 | 2.53% | 7,411 |
| Oct 1, 2025 | 2.76 | 2.78 | 2.66 | 2.77 | 2.77 | -1.07% | 7,443 |
| Sep 30, 2025 | 2.72 | 2.83 | 2.72 | 2.80 | 2.80 | 2.94% | 36,015 |
| Sep 29, 2025 | 2.69 | 2.79 | 2.65 | 2.72 | 2.72 | 0.00% | 19,600 |
| Sep 26, 2025 | 2.70 | 2.78 | 2.65 | 2.72 | 2.72 | -2.86% | 7,957 |
| Sep 25, 2025 | 2.70 | 2.85 | 2.70 | 2.80 | 2.80 | 1.82% | 14,800 |
| Sep 24, 2025 | 2.73 | 2.75 | 2.65 | 2.75 | 2.75 | 1.85% | 5,300 |
| Sep 23, 2025 | 2.70 | 2.75 | 2.69 | 2.70 | 2.70 | 1.50% | 4,300 |
| Sep 22, 2025 | 2.70 | 2.70 | 2.45 | 2.66 | 2.66 | -1.48% | 21,100 |
| Sep 19, 2025 | 2.81 | 2.81 | 2.66 | 2.70 | 2.70 | -3.91% | 8,400 |
| Sep 18, 2025 | 2.76 | 2.86 | 2.76 | 2.81 | 2.81 | -1.40% | 26,000 |
| Sep 17, 2025 | 2.84 | 2.88 | 2.80 | 2.85 | 2.85 | -2.40% | 9,400 |
Page 1 of 136