5 DAY PERFORMANCE
-8.72%
1 MONTH PERFORMANCE
-10.36%
3 MONTH PERFORMANCE
+32.18%
6 MONTH PERFORMANCE
+163.82%
YEAR-TO-DATE PERFORMANCE
+102.18%
1 YEAR PERFORMANCE
+490.00%
FiEE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.69 | $6.50 (-2.84%) | $6.75 | $6.34 | 3.38 K | $52.25 M |
| 05/05/2026 | $6.85 | $6.88 (0.44%) | $6.88 | $6.85 | 1.30 K | $54.62 M |
| 05/04/2026 | $6.91 | $6.94 (0.43%) | $7.03 | $6.89 | 2.90 K | $55.09 M |
| 05/01/2026 | $7.48 | $7.11 (-4.95%) | $7.48 | $6.87 | 6.74 K | $56.44 M |
| 04/30/2026 | $7.44 | $6.93 (-6.85%) | $7.44 | $6.90 | 12.21 K | $55.01 M |
| 04/29/2026 | $7.00 | $7.18 (2.57%) | $7.20 | $7.00 | 12.02 K | $57.00 M |
| 04/28/2026 | $7.03 | $7.00 (-0.43%) | $7.46 | $6.75 | 7.20 K | $55.57 M |
| 04/27/2026 | $6.75 | $6.87 (1.78%) | $7.15 | $6.75 | 9.91 K | $54.54 M |
| 04/24/2026 | $5.90 | $6.62 (12.2%) | $6.96 | $5.90 | 14.40 K | $37.22 M |
| 04/23/2026 | $7.21 | $5.84 (-19%) | $7.30 | $5.75 | 56.32 K | $32.83 M |
| 04/22/2026 | $7.58 | $7.32 (-3.43%) | $7.58 | $7.32 | 23.60 K | $41.15 M |
| 04/21/2026 | $7.55 | $7.56 (0.13%) | $7.60 | $7.50 | 4.54 K | $42.50 M |
| 04/20/2026 | $7.45 | $7.62 (2.28%) | $7.81 | $7.45 | 8.60 K | $42.84 M |
| 04/17/2026 | $7.68 | $7.56 (-1.56%) | $7.68 | $7.46 | 17.35 K | $42.50 M |
| 04/16/2026 | $7.60 | $7.70 (1.32%) | $7.73 | $7.52 | 6.80 K | $43.29 M |
| 04/15/2026 | $7.48 | $7.60 (1.6%) | $7.81 | $7.48 | 12.51 K | $42.73 M |
| 04/14/2026 | $7.54 | $7.46 (-1.06%) | $7.54 | $7.45 | 5.65 K | $41.94 M |
| 04/13/2026 | $7.60 | $7.56 (-0.53%) | $7.60 | $7.43 | 8.74 K | $42.50 M |
| 04/10/2026 | $7.54 | $7.60 (0.8%) | $7.81 | $7.54 | 9.53 K | $42.73 M |
| 04/09/2026 | $7.59 | $7.45 (-1.84%) | $7.59 | $7.45 | 6.23 K | $41.88 M |
| 04/08/2026 | $7.50 | $7.54 (0.53%) | $7.59 | $7.38 | 15.30 K | $42.39 M |
| 04/07/2026 | $7.24 | $7.26 (0.28%) | $7.30 | $7.10 | 20.00 K | $40.82 M |
| 04/06/2026 | $6.97 | $7.24 (3.87%) | $7.25 | $6.97 | 15.90 K | $40.70 M |
| 04/02/2026 | $6.99 | $7.10 (1.57%) | $7.10 | $6.99 | 5.20 K | $39.92 M |
| 04/01/2026 | $7.00 | $7.06 (0.86%) | $7.06 | $6.90 | 21.90 K | $39.69 M |
| 03/31/2026 | $6.83 | $7.06 (3.37%) | $7.10 | $6.83 | 12.98 K | $39.69 M |
| 03/30/2026 | $6.78 | $6.95 (2.51%) | $7.02 | $6.70 | 13.62 K | $39.07 M |
| 03/27/2026 | $6.90 | $6.81 (-1.3%) | $6.95 | $6.75 | 6.59 K | $38.29 M |
| 03/26/2026 | $7.00 | $6.96 (-0.57%) | $7.00 | $6.91 | 6.10 K | $39.13 M |
| 03/25/2026 | $7.04 | $7.08 (0.57%) | $7.15 | $6.95 | 10.21 K | $39.80 M |
| 03/24/2026 | $7.05 | $7.04 (-0.14%) | $7.08 | $6.61 | 35.00 K | $39.58 M |
| 03/23/2026 | $6.80 | $7.07 (3.97%) | $7.10 | $6.71 | 24.49 K | $39.75 M |
| 03/20/2026 | $6.78 | $6.62 (-2.36%) | $6.80 | $6.60 | 32.95 K | $37.22 M |
| 03/19/2026 | $6.77 | $6.77 (0%) | $7.10 | $6.70 | 7.12 K | $38.06 M |
| 03/18/2026 | $7.19 | $6.92 (-3.76%) | $7.19 | $6.81 | 9.83 K | $38.90 M |
| 03/17/2026 | $7.46 | $7.27 (-2.55%) | $7.46 | $7.15 | 16.15 K | $40.87 M |
| 03/16/2026 | $6.97 | $7.32 (5.02%) | $7.80 | $6.89 | 39.16 K | $46.09 M |
| 03/13/2026 | $6.80 | $6.88 (1.18%) | $6.90 | $6.73 | 17.79 K | $43.32 M |
| 03/12/2026 | $6.96 | $6.93 (-0.43%) | $7.08 | $6.90 | 18.41 K | $43.63 M |
| 03/11/2026 | $6.87 | $6.92 (0.73%) | $7.06 | $6.80 | 14.89 K | $43.57 M |
| 03/10/2026 | $6.55 | $6.70 (2.29%) | $6.91 | $6.38 | 21.22 K | $42.18 M |
| 03/09/2026 | $6.40 | $6.46 (0.94%) | $6.51 | $6.20 | 14.79 K | $40.67 M |
| 03/06/2026 | $6.29 | $6.43 (2.23%) | $6.44 | $6.29 | 3.80 K | $40.48 M |
| 03/05/2026 | $6.50 | $6.43 (-1.08%) | $6.66 | $6.39 | 10.82 K | $40.48 M |
| 03/04/2026 | $6.53 | $6.50 (-0.46%) | $6.53 | $6.10 | 20.05 K | $40.92 M |
| 03/03/2026 | $6.36 | $6.19 (-2.67%) | $6.48 | $6.12 | 35.16 K | $38.97 M |
| 03/02/2026 | $5.49 | $6.37 (16.03%) | $6.75 | $5.49 | 34.13 K | $40.11 M |
| 02/27/2026 | $6.25 | $5.59 (-10.56%) | $6.25 | $5.48 | 78.11 K | $35.19 M |
| 02/26/2026 | $6.31 | $6.25 (-0.95%) | $6.35 | $6.13 | 17.80 K | $39.35 M |
| 02/25/2026 | $6.56 | $6.42 (-2.13%) | $6.64 | $6.31 | 25.60 K | $40.42 M |
| 02/24/2026 | $7.02 | $6.88 (-1.99%) | $7.02 | $6.65 | 36.50 K | $43.32 M |
| 02/23/2026 | $7.26 | $6.97 (-3.99%) | $7.26 | $6.79 | 11.40 K | $43.88 M |
| 02/20/2026 | $7.05 | $7.24 (2.7%) | $7.24 | $6.87 | 24.71 K | $45.58 M |
| 02/19/2026 | $6.96 | $7.05 (1.29%) | $7.12 | $6.81 | 21.77 K | $44.39 M |
| 02/18/2026 | $6.82 | $7.01 (2.79%) | $7.01 | $6.60 | 42.34 K | $44.13 M |
| 02/17/2026 | $6.45 | $7.16 (11.01%) | $7.22 | $6.03 | 64.88 K | $45.08 M |
| 02/13/2026 | $6.13 | $6.67 (8.81%) | $6.79 | $6.02 | 92.92 K | $41.99 M |
| 02/12/2026 | $5.40 | $5.71 (5.74%) | $5.71 | $5.35 | 119.13 K | $35.95 M |
| 02/11/2026 | $5.28 | $5.57 (5.49%) | $5.60 | $5.28 | 60.75 K | $35.07 M |
| 02/10/2026 | $4.90 | $5.42 (10.61%) | $5.65 | $4.90 | 52.76 K | $34.12 M |
| 02/09/2026 | $4.82 | $5.05 (4.77%) | $5.10 | $4.75 | 31.90 K | $31.79 M |
| 02/06/2026 | $4.65 | $4.91 (5.59%) | $4.99 | $4.65 | 44.94 K | $30.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
