FiEE, Inc FIEE
NASDAQ · United States · Electronic Technology
$3.68+0.03 (+0.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.68 | +0.82% | $3.52 | $3.68 | $3.50 | 6.07K |
| 2026-09-30 | $3.65 | +3.40% | $3.65 | $3.65 | $3.52 | 6.10K |
| 2026-09-29 | $3.53 | -3.02% | $3.56 | $3.65 | $3.51 | 7.30K |
| 2026-09-28 | $3.64 | -5.45% | $3.60 | $3.71 | $3.60 | 2.80K |
| 2026-09-25 | $3.85 | +1.85% | $3.70 | $3.85 | $3.70 | 6.90K |
| 2026-09-24 | $3.78 | -2.58% | $3.80 | $3.88 | $3.77 | 12.30K |
| 2026-09-23 | $3.88 | -0.26% | $3.96 | $3.96 | $3.80 | 7.00K |
| 2026-09-22 | $3.89 | +2.10% | $3.80 | $3.90 | $3.79 | 5.30K |
| 2026-09-21 | $3.81 | +0.26% | $3.81 | $4.01 | $3.81 | 3.00K |
| 2026-09-18 | $3.80 | +0.80% | $3.79 | $3.84 | $3.77 | 4.50K |
| 2026-09-17 | $3.77 | -2.58% | $3.81 | $3.84 | $3.70 | 8.30K |
| 2026-09-16 | $3.87 | 0.00% | $3.87 | $4.01 | $3.78 | 39.90K |
| 2026-09-15 | $3.87 | +0.52% | $3.90 | $4.08 | $3.80 | 26.50K |
| 2026-09-14 | $3.85 | -2.78% | $3.85 | $3.93 | $3.80 | 26.10K |
| 2026-09-11 | $3.96 | -1.25% | $3.88 | $4.13 | $3.88 | 28.20K |
| 2026-09-10 | $4.01 | -4.52% | $3.76 | $4.15 | $3.76 | 60.40K |
| 2026-09-09 | $4.20 | +11.11% | $3.79 | $4.20 | $3.79 | 7.90K |
| 2026-09-08 | $3.78 | -3.82% | $3.80 | $3.87 | $3.74 | 30.20K |
| 2026-09-04 | $3.93 | -3.68% | $4.15 | $4.15 | $3.91 | 11.10K |
| 2026-09-03 | $4.08 | -1.21% | $4.49 | $4.49 | $3.98 | 27.40K |
| 2026-09-02 | $4.13 | +0.73% | $4.11 | $4.14 | $4.02 | 6.10K |
| 2026-09-01 | $4.10 | +3.02% | $4.21 | $4.21 | $3.96 | 14.70K |
| 2026-08-31 | $3.98 | -2.21% | $4.07 | $4.07 | $3.90 | 16.90K |
| 2026-08-28 | $4.07 | -1.69% | $4.14 | $4.22 | $3.83 | 30.90K |
| 2026-08-27 | $4.14 | -1.90% | $4.22 | $4.24 | $4.03 | 28.00K |
| 2026-08-26 | $4.22 | 0.00% | $4.25 | $4.35 | $4.14 | 16.40K |
| 2026-08-25 | $4.22 | -7.86% | $4.55 | $4.55 | $4.11 | 51.10K |
| 2026-08-24 | $4.58 | +1.33% | $4.50 | $4.71 | $4.24 | 31.70K |
| 2026-08-21 | $4.52 | -3.83% | $4.71 | $4.73 | $4.45 | 40.60K |
| 2026-08-20 | $4.70 | +0.86% | $4.63 | $4.75 | $4.44 | 38.10K |
| 2026-08-19 | $4.66 | -1.69% | $4.46 | $5.10 | $4.46 | 157.30K |
| 2026-08-18 | $4.74 | -15.81% | $5.05 | $5.06 | $4.63 | 278.90K |
| 2026-08-17 | $5.63 | +12.60% | $5.85 | $6.23 | $5.32 | 3.80M |
| 2026-08-14 | $5.00 | +1.63% | $5.00 | $5.38 | $5.00 | 5.13M |
| 2026-08-13 | $4.92 | +22.08% | $4.15 | $5.00 | $4.14 | 146.90K |
| 2026-08-12 | $4.03 | +6.05% | $3.78 | $4.31 | $3.77 | 107.10K |
| 2026-08-11 | $3.80 | +4.40% | $3.81 | $4.00 | $3.40 | 52.40K |
| 2026-08-10 | $3.64 | +9.64% | $3.42 | $4.10 | $3.27 | 133.30K |
| 2026-08-07 | $3.32 | +0.91% | $3.26 | $3.35 | $3.01 | 70.40K |
| 2026-08-06 | $3.29 | +4.44% | $3.10 | $3.32 | $2.85 | 83.60K |
| 2026-08-05 | $3.15 | +5.35% | $2.94 | $3.15 | $2.80 | 52.30K |
| 2026-08-04 | $2.99 | +4.18% | $2.92 | $2.99 | $2.80 | 45.50K |
| 2026-08-03 | $2.87 | -4.01% | $2.85 | $2.89 | $2.61 | 124.10K |
| 2026-07-31 | $2.99 | -1.64% | $3.15 | $3.46 | $2.86 | 205.80K |
| 2026-07-30 | $3.04 | -5.00% | $2.97 | $3.75 | $2.80 | 335.00K |
| 2026-07-29 | $3.20 | +13.07% | $2.78 | $5.89 | $2.55 | 2.24M |
| 2026-07-28 | $2.83 | -8.71% | $2.85 | $3.00 | $2.40 | 463.30K |
| 2026-07-27 | $3.10 | +12.73% | $2.88 | $10.59 | $2.75 | 12.00M |
| 2026-07-24 | $2.75 | -15.12% | $3.08 | $3.08 | $2.61 | 3.90K |
| 2026-07-23 | $3.24 | -11.23% | $3.51 | $3.51 | $3.20 | 10.60K |
| 2026-07-22 | $3.65 | +0.55% | $3.66 | $3.66 | $3.65 | 500 |
| 2026-07-21 | $3.63 | -0.55% | $3.63 | $3.63 | $3.63 | 600 |
| 2026-07-20 | $3.65 | +2.82% | $3.65 | $3.65 | $3.65 | 500 |
| 2026-07-17 | $3.55 | -1.39% | $3.60 | $3.60 | $3.51 | 3.30K |
| 2026-07-16 | $3.60 | +2.27% | $3.39 | $3.80 | $3.39 | 2.10K |
| 2026-07-15 | $3.52 | +8.31% | $3.52 | $3.52 | $3.52 | 4.10K |
| 2026-07-14 | $3.25 | -21.69% | $3.25 | $3.25 | $3.25 | 200 |
| 2026-07-13 | $4.15 | +3.75% | $3.85 | $4.20 | $3.85 | 1.90K |
| 2026-07-10 | $4.00 | -0.25% | $4.07 | $4.30 | $3.30 | 6.10K |
| 2026-07-09 | $4.01 | +9.56% | $3.95 | $4.12 | $3.95 | 5.50K |
| 2026-07-08 | $3.66 | +6.09% | $3.83 | $3.83 | $3.66 | 1.70K |
| 2026-07-07 | $3.45 | -12.66% | $3.85 | $3.85 | $3.45 | 4.20K |
| 2026-07-06 | $3.95 | -1.25% | $3.95 | $3.95 | $3.95 | 1.00K |
| 2026-07-02 | $4.00 | -5.88% | $4.10 | $4.25 | $4.00 | 5.80K |
| 2026-07-01 | $4.25 | -1.16% | $4.16 | $4.25 | $3.80 | 13.30K |
| 2026-06-30 | $4.30 | +2.38% | $4.10 | $4.30 | $4.10 | 4.00K |
| 2026-06-29 | $4.20 | -8.50% | $4.20 | $4.22 | $4.20 | 2.50K |
| 2026-06-26 | $4.59 | +8.51% | $4.59 | $4.59 | $4.59 | 900 |
| 2026-06-25 | $4.23 | -5.79% | $4.49 | $4.49 | $4.21 | 2.50K |
| 2026-06-24 | $4.49 | +6.90% | $4.20 | $4.49 | $4.20 | 1.90K |
| 2026-06-23 | $4.20 | +2.44% | $3.89 | $4.39 | $3.81 | 6.90K |
| 2026-06-22 | $4.10 | +1.23% | $4.33 | $4.36 | $4.10 | 2.10K |
| 2026-06-18 | $4.05 | +1.00% | $4.16 | $4.43 | $4.01 | 3.90K |
| 2026-06-17 | $4.01 | -7.39% | $4.33 | $4.33 | $4.01 | 5.90K |
| 2026-06-16 | $4.33 | -0.69% | $4.33 | $4.48 | $4.30 | 2.30K |
| 2026-06-15 | $4.36 | -1.58% | $4.99 | $4.99 | $4.36 | 4.40K |
| 2026-06-12 | $4.43 | +3.99% | $4.28 | $4.50 | $4.27 | 5.90K |
| 2026-06-11 | $4.26 | +2.65% | $4.14 | $4.26 | $4.06 | 2.20K |
| 2026-06-10 | $4.15 | +2.98% | $4.10 | $4.19 | $4.10 | 7.40K |
| 2026-06-09 | $4.03 | +7.47% | $3.78 | $4.24 | $3.78 | 6.70K |
| 2026-06-08 | $3.75 | -14.97% | $4.45 | $4.50 | $3.62 | 20.90K |
| 2026-06-05 | $4.41 | -2.22% | $4.63 | $5.10 | $4.40 | 11.10K |
| 2026-06-04 | $4.51 | -13.10% | $5.15 | $5.67 | $4.51 | 33.40K |
| 2026-06-03 | $5.19 | +0.78% | $5.68 | $5.68 | $5.19 | 7.80K |
| 2026-06-02 | $5.15 | -8.04% | $5.61 | $5.79 | $4.92 | 29.60K |
| 2026-06-01 | $5.60 | -1.58% | $5.69 | $5.80 | $5.53 | 12.40K |
| 2026-05-29 | $5.69 | +9.42% | $5.53 | $5.95 | $5.53 | 6.40K |
| 2026-05-28 | $5.20 | -8.77% | $5.61 | $5.80 | $5.20 | 12.10K |
| 2026-05-27 | $5.70 | -3.23% | $5.91 | $5.91 | $5.60 | 10.80K |
| 2026-05-26 | $5.89 | -3.60% | $5.77 | $6.23 | $5.77 | 11.50K |