FiEE, Inc - Common Stock (FIEE)
5.0000
+0.0800 (1.63%)
NASDAQ· Last Trade: Aug 15th, 2:11 AM EDT
Historical Prices For FiEE, Inc - Common Stock (FIEE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2026 | 5.00 | 5.38 | 5.00 | 5.00 | 4,961,995 | 5.00 |
| 8/13/2026 | 4.15 | 5.00 | 4.14 | 4.92 | 146,809 | 4.92 |
| 8/12/2026 | 3.78 | 4.31 | 3.77 | 4.03 | 107,144 | 4.03 |
| 8/11/2026 | 3.81 | 4.00 | 3.40 | 3.80 | 52,381 | 3.80 |
| 8/10/2026 | 3.42 | 4.10 | 3.27 | 3.64 | 133,352 | 3.64 |
| 8/07/2026 | 3.26 | 3.35 | 3.01 | 3.32 | 70,443 | 3.32 |
| 8/06/2026 | 3.10 | 3.32 | 2.85 | 3.29 | 83,276 | 3.29 |
| 8/05/2026 | 2.94 | 3.15 | 2.80 | 3.15 | 52,138 | 3.15 |
| 8/04/2026 | 2.92 | 2.99 | 2.80 | 2.99 | 45,539 | 2.99 |
| 8/03/2026 | 2.85 | 2.89 | 2.61 | 2.87 | 124,079 | 2.87 |
| 7/31/2026 | 3.15 | 3.46 | 2.86 | 2.99 | 205,794 | 2.99 |
| 7/30/2026 | 2.97 | 3.75 | 2.80 | 3.04 | 337,924 | 3.04 |
| 7/29/2026 | 2.78 | 3.20 | 2.55 | 3.20 | 2,249,826 | 3.20 |
| 7/28/2026 | 2.85 | 3.00 | 2.40 | 2.83 | 466,827 | 2.83 |
| 7/27/2026 | 2.88 | 3.10 | 2.75 | 3.10 | 11,979,911 | 3.10 |
| 7/24/2026 | 3.08 | 3.08 | 2.61 | 2.75 | 3,927 | 2.75 |
| 7/23/2026 | 3.51 | 3.51 | 3.20 | 3.24 | 10,603 | 3.24 |
| 7/22/2026 | 3.66 | 3.66 | 3.65 | 3.65 | 526 | 3.65 |
| 7/21/2026 | 3.63 | 3.63 | 3.63 | 3.63 | 578 | 3.63 |
| 7/20/2026 | 3.65 | 3.65 | 3.65 | 3.65 | 503 | 3.65 |
| 7/17/2026 | 3.60 | 3.60 | 3.51 | 3.55 | 3,270 | 3.55 |
| 7/16/2026 | 3.39 | 3.80 | 3.39 | 3.60 | 2,073 | 3.60 |
| 7/15/2026 | 3.52 | 3.52 | 3.52 | 3.52 | 4,120 | 3.52 |
| 7/14/2026 | 3.25 | 3.25 | 3.25 | 3.25 | 177 | 3.25 |
| 7/13/2026 | 3.85 | 4.20 | 3.85 | 4.15 | 1,850 | 4.15 |
| 7/10/2026 | 4.07 | 4.30 | 3.30 | 4.00 | 6,128 | 4.00 |
| 7/09/2026 | 3.95 | 4.12 | 3.95 | 4.01 | 5,454 | 4.01 |
| 7/08/2026 | 3.83 | 3.83 | 3.66 | 3.66 | 1,718 | 3.66 |
| 7/07/2026 | 3.85 | 3.85 | 3.45 | 3.45 | 4,372 | 3.45 |
| 7/06/2026 | 3.95 | 3.95 | 3.95 | 3.95 | 989 | 3.95 |
| 7/02/2026 | 4.10 | 4.25 | 4.00 | 4.00 | 5,843 | 4.00 |
| 7/01/2026 | 4.24 | 4.25 | 3.80 | 4.25 | 13,346 | 4.25 |
| 6/30/2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4,083 | 4.30 |
| 6/29/2026 | 4.20 | 4.22 | 4.20 | 4.20 | 2,592 | 4.20 |
| 6/26/2026 | 4.59 | 4.59 | 4.59 | 4.59 | 927 | 4.59 |
| 6/25/2026 | 4.49 | 4.49 | 4.21 | 4.23 | 2,519 | 4.23 |
| 6/24/2026 | 4.20 | 4.49 | 4.20 | 4.49 | 1,924 | 4.49 |
| 6/23/2026 | 3.89 | 4.39 | 3.81 | 4.20 | 6,852 | 4.20 |
| 6/22/2026 | 4.33 | 4.36 | 4.10 | 4.10 | 2,100 | 4.10 |
| 6/18/2026 | 4.16 | 4.43 | 4.01 | 4.05 | 3,923 | 4.05 |
| 6/17/2026 | 4.33 | 4.33 | 4.01 | 4.01 | 5,894 | 4.01 |
| 6/16/2026 | 4.33 | 4.48 | 4.30 | 4.33 | 2,305 | 4.33 |
| 6/15/2026 | 4.99 | 4.99 | 4.36 | 4.36 | 4,364 | 4.36 |
| 6/12/2026 | 4.28 | 4.50 | 4.27 | 4.43 | 6,535 | 4.43 |
| 6/11/2026 | 4.14 | 4.26 | 4.06 | 4.26 | 2,153 | 4.26 |
| 6/10/2026 | 4.10 | 4.19 | 4.10 | 4.15 | 7,351 | 4.15 |
| 6/09/2026 | 3.78 | 4.24 | 3.78 | 4.03 | 6,669 | 4.03 |
| 6/08/2026 | 4.45 | 4.50 | 3.62 | 3.75 | 21,039 | 3.75 |
| 6/05/2026 | 4.63 | 5.10 | 4.40 | 4.41 | 11,052 | 4.41 |
| 6/04/2026 | 5.15 | 5.67 | 4.51 | 4.51 | 33,433 | 4.51 |
| 6/03/2026 | 5.68 | 5.68 | 5.19 | 5.19 | 7,778 | 5.19 |
| 6/02/2026 | 5.61 | 5.79 | 4.92 | 5.15 | 29,651 | 5.15 |
| 6/01/2026 | 5.69 | 5.80 | 5.53 | 5.60 | 12,416 | 5.60 |
| 5/29/2026 | 5.53 | 5.95 | 5.53 | 5.69 | 6,440 | 5.69 |
| 5/28/2026 | 5.61 | 5.80 | 5.20 | 5.20 | 12,057 | 5.20 |
| 5/27/2026 | 5.91 | 5.91 | 5.60 | 5.70 | 10,846 | 5.70 |
| 5/26/2026 | 5.77 | 6.23 | 5.77 | 5.89 | 11,543 | 5.89 |
| 5/22/2026 | 6.23 | 6.23 | 6.10 | 6.11 | 2,945 | 6.11 |
| 5/21/2026 | 6.25 | 6.48 | 6.12 | 6.12 | 3,115 | 6.12 |
| 5/20/2026 | 6.40 | 6.65 | 6.30 | 6.31 | 4,397 | 6.31 |
| 5/19/2026 | 6.68 | 6.68 | 6.30 | 6.33 | 12,837 | 6.33 |
| 5/18/2026 | 6.59 | 6.59 | 6.40 | 6.40 | 3,286 | 6.40 |
| 5/15/2026 | 6.37 | 6.49 | 6.37 | 6.48 | 6,149 | 6.48 |