5 DAY PERFORMANCE
+60.25%
1 MONTH PERFORMANCE
+6.22%
3 MONTH PERFORMANCE
-8.20%
6 MONTH PERFORMANCE
+148.66%
YEAR-TO-DATE PERFORMANCE
+102.18%
1 YEAR PERFORMANCE
+120.00%
FiEE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.33 | $4.10 (-5.31%) | $4.36 | $4.10 | 2.11 K | $32.55 M |
| 06/18/2026 | $4.16 | $4.05 (-2.64%) | $4.43 | $4.01 | 3.92 K | $32.15 M |
| 06/17/2026 | $4.33 | $4.01 (-7.39%) | $4.33 | $4.01 | 5.90 K | $31.83 M |
| 06/16/2026 | $4.33 | $4.33 (0%) | $4.48 | $4.30 | 2.31 K | $34.37 M |
| 06/15/2026 | $4.99 | $4.36 (-12.63%) | $4.99 | $4.36 | 4.40 K | $34.61 M |
| 06/12/2026 | $4.28 | $4.43 (3.5%) | $4.50 | $4.27 | 6.54 K | $35.17 M |
| 06/11/2026 | $4.14 | $4.26 (2.9%) | $4.26 | $4.06 | 2.20 K | $33.82 M |
| 06/10/2026 | $4.10 | $4.15 (1.22%) | $4.19 | $4.10 | 7.40 K | $32.94 M |
| 06/09/2026 | $3.78 | $4.03 (6.61%) | $4.24 | $3.78 | 6.70 K | $31.99 M |
| 06/08/2026 | $4.45 | $3.75 (-15.73%) | $4.50 | $3.62 | 21.04 K | $29.77 M |
| 06/05/2026 | $4.63 | $4.41 (-4.75%) | $5.10 | $4.40 | 11.10 K | $35.01 M |
| 06/04/2026 | $5.15 | $4.51 (-12.43%) | $5.67 | $4.51 | 33.43 K | $35.80 M |
| 06/03/2026 | $5.68 | $5.19 (-8.63%) | $5.68 | $5.19 | 7.80 K | $41.20 M |
| 06/02/2026 | $5.61 | $5.15 (-8.2%) | $5.79 | $4.92 | 29.73 K | $40.88 M |
| 06/01/2026 | $5.69 | $5.60 (-1.58%) | $5.80 | $5.53 | 12.42 K | $44.46 M |
| 05/29/2026 | $5.53 | $5.69 (2.89%) | $5.95 | $5.53 | 6.44 K | $45.17 M |
| 05/28/2026 | $5.61 | $5.20 (-7.31%) | $5.80 | $5.20 | 12.10 K | $41.28 M |
| 05/27/2026 | $5.91 | $5.70 (-3.55%) | $5.91 | $5.60 | 10.85 K | $45.25 M |
| 05/26/2026 | $5.77 | $5.89 (2.08%) | $6.23 | $5.77 | 11.54 K | $46.76 M |
| 05/22/2026 | $6.23 | $6.11 (-1.93%) | $6.23 | $6.10 | 2.95 K | $48.50 M |
| 05/21/2026 | $6.25 | $6.12 (-2.08%) | $6.48 | $6.12 | 3.12 K | $48.58 M |
| 05/20/2026 | $6.33 | $6.31 (-0.32%) | $6.65 | $6.30 | 4.40 K | $50.09 M |
| 05/19/2026 | $6.68 | $6.33 (-5.24%) | $6.68 | $6.30 | 12.84 K | $50.25 M |
| 05/18/2026 | $6.59 | $6.40 (-2.88%) | $6.59 | $6.40 | 3.30 K | $50.81 M |
| 05/15/2026 | $6.37 | $6.48 (1.73%) | $6.49 | $6.30 | 6.15 K | $51.44 M |
| 05/14/2026 | $6.62 | $6.43 (-2.87%) | $6.71 | $6.43 | 3.40 K | $51.04 M |
| 05/13/2026 | $6.73 | $6.60 (-1.93%) | $6.80 | $6.60 | 1.82 K | $52.39 M |
| 05/12/2026 | $6.64 | $6.81 (2.56%) | $6.98 | $6.64 | 2.00 K | $54.06 M |
| 05/11/2026 | $7.09 | $6.90 (-2.68%) | $7.10 | $6.77 | 8.46 K | $54.78 M |
| 05/08/2026 | $6.88 | $6.52 (-5.23%) | $6.90 | $6.19 | 7.80 K | $51.76 M |
| 05/07/2026 | $6.33 | $6.45 (1.9%) | $6.60 | $5.88 | 15.20 K | $51.20 M |
| 05/06/2026 | $6.51 | $6.33 (-2.76%) | $6.75 | $6.33 | 6.20 K | $50.25 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 | $52.55 M |
| 04/23/2026 | $7.21 | $5.84 (-19%) | $7.30 | $5.75 | 56.32 K | $46.36 M |
| 04/22/2026 | $7.58 | $7.32 (-3.43%) | $7.58 | $7.32 | 23.60 K | $58.11 M |
| 04/21/2026 | $7.55 | $7.56 (0.13%) | $7.60 | $7.50 | 4.54 K | $60.02 M |
| 04/20/2026 | $7.45 | $7.62 (2.28%) | $7.81 | $7.45 | 8.60 K | $60.49 M |
| 04/17/2026 | $7.68 | $7.56 (-1.56%) | $7.68 | $7.46 | 17.35 K | $60.02 M |
| 04/16/2026 | $7.60 | $7.70 (1.32%) | $7.73 | $7.52 | 6.80 K | $61.13 M |
| 04/15/2026 | $7.48 | $7.60 (1.6%) | $7.81 | $7.48 | 12.51 K | $60.33 M |
| 04/14/2026 | $7.54 | $7.46 (-1.06%) | $7.54 | $7.45 | 5.65 K | $59.22 M |
| 04/13/2026 | $7.60 | $7.56 (-0.53%) | $7.60 | $7.43 | 8.74 K | $60.02 M |
| 04/10/2026 | $7.54 | $7.60 (0.8%) | $7.81 | $7.54 | 9.53 K | $60.33 M |
| 04/09/2026 | $7.59 | $7.45 (-1.84%) | $7.59 | $7.45 | 6.23 K | $59.14 M |
| 04/08/2026 | $7.50 | $7.54 (0.53%) | $7.59 | $7.38 | 15.30 K | $59.86 M |
| 04/07/2026 | $7.24 | $7.26 (0.28%) | $7.30 | $7.10 | 20.00 K | $57.63 M |
| 04/06/2026 | $6.97 | $7.24 (3.87%) | $7.25 | $6.97 | 15.90 K | $57.47 M |
| 04/02/2026 | $6.99 | $7.10 (1.57%) | $7.10 | $6.99 | 5.20 K | $56.36 M |
| 04/01/2026 | $7.00 | $7.06 (0.86%) | $7.06 | $6.90 | 21.90 K | $56.05 M |
| 03/31/2026 | $6.83 | $7.06 (3.37%) | $7.10 | $6.83 | 12.98 K | $56.05 M |
| 03/30/2026 | $6.78 | $6.95 (2.51%) | $7.02 | $6.70 | 13.62 K | $55.17 M |
| 03/27/2026 | $6.90 | $6.81 (-1.3%) | $6.95 | $6.75 | 6.59 K | $54.06 M |
| 03/26/2026 | $7.00 | $6.96 (-0.57%) | $7.00 | $6.91 | 6.10 K | $55.25 M |
| 03/25/2026 | $7.04 | $7.08 (0.57%) | $7.15 | $6.95 | 10.21 K | $56.20 M |
| 03/24/2026 | $7.05 | $7.04 (-0.14%) | $7.08 | $6.61 | 35.00 K | $55.89 M |
| 03/23/2026 | $6.80 | $7.07 (3.97%) | $7.10 | $6.71 | 24.49 K | $56.13 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.
