5 DAY PERFORMANCE
+67.70%
1 MONTH PERFORMANCE
+43.58%
3 MONTH PERFORMANCE
+60.25%
6 MONTH PERFORMANCE
-1.96%
YEAR-TO-DATE PERFORMANCE
+102.18%
1 YEAR PERFORMANCE
+140.37%
FiEE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.81 | $3.80 (-0.26%) | $4.01 | $3.75 | 2.78 K | $33.90 M |
| 09/18/2026 | $3.79 | $3.80 (0.26%) | $3.84 | $3.77 | 4.59 K | $32.12 M |
| 09/17/2026 | $3.81 | $3.77 (-1.05%) | $3.84 | $3.70 | 8.30 K | $31.87 M |
| 09/16/2026 | $3.87 | $3.87 (0%) | $4.01 | $3.78 | 39.90 K | $32.72 M |
| 09/15/2026 | $3.90 | $3.87 (-0.77%) | $4.08 | $3.80 | 26.51 K | $32.72 M |
| 09/14/2026 | $3.85 | $3.85 (0%) | $3.93 | $3.80 | 26.10 K | $32.55 M |
| 09/11/2026 | $3.88 | $3.96 (2.06%) | $4.13 | $3.88 | 28.20 K | $33.48 M |
| 09/10/2026 | $3.76 | $4.01 (6.65%) | $4.15 | $3.76 | 60.42 K | $33.90 M |
| 09/09/2026 | $3.79 | $4.20 (10.82%) | $4.20 | $3.79 | 8.02 K | $35.51 M |
| 09/08/2026 | $3.80 | $3.78 (-0.53%) | $3.87 | $3.74 | 30.20 K | $31.96 M |
| 09/04/2026 | $4.15 | $3.93 (-5.3%) | $4.15 | $3.91 | 11.21 K | $33.22 M |
| 09/03/2026 | $4.49 | $4.08 (-9.13%) | $4.49 | $3.98 | 27.87 K | $34.49 M |
| 09/02/2026 | $4.11 | $4.13 (0.49%) | $4.14 | $4.02 | 6.13 K | $34.91 M |
| 09/01/2026 | $4.21 | $4.10 (-2.61%) | $4.21 | $3.96 | 14.88 K | $34.66 M |
| 08/31/2026 | $4.07 | $3.98 (-2.21%) | $4.07 | $3.90 | 16.96 K | $33.65 M |
| 08/28/2026 | $4.14 | $4.07 (-1.69%) | $4.22 | $3.83 | 30.90 K | $34.41 M |
| 08/27/2026 | $4.22 | $4.14 (-1.9%) | $4.24 | $4.03 | 28.02 K | $35.00 M |
| 08/26/2026 | $4.25 | $4.22 (-0.71%) | $4.35 | $4.14 | 16.40 K | $35.68 M |
| 08/25/2026 | $4.55 | $4.22 (-7.25%) | $4.55 | $4.11 | 51.34 K | $35.68 M |
| 08/24/2026 | $4.50 | $4.58 (1.78%) | $4.71 | $4.24 | 31.89 K | $38.72 M |
| 08/21/2026 | $4.71 | $4.52 (-4.03%) | $4.73 | $4.45 | 41.39 K | $38.21 M |
| 08/20/2026 | $4.63 | $4.70 (1.51%) | $4.75 | $4.44 | 38.42 K | $39.73 M |
| 08/19/2026 | $4.46 | $4.66 (4.48%) | $5.10 | $4.46 | 157.30 K | $39.40 M |
| 08/18/2026 | $5.05 | $4.74 (-6.14%) | $5.06 | $4.63 | 278.90 K | $40.07 M |
| 08/17/2026 | $5.85 | $5.63 (-3.76%) | $6.23 | $5.32 | 3.80 M | $47.60 M |
| 08/14/2026 | $5.00 | $5.00 (0%) | $5.38 | $5.00 | 5.13 M | $42.27 M |
| 08/13/2026 | $4.15 | $4.92 (18.55%) | $5.00 | $4.14 | 146.95 K | $41.59 M |
| 08/12/2026 | $3.78 | $4.03 (6.61%) | $4.31 | $3.77 | 107.14 K | $34.07 M |
| 08/11/2026 | $3.81 | $3.80 (-0.26%) | $4.00 | $3.40 | 52.40 K | $32.12 M |
| 08/10/2026 | $3.42 | $3.64 (6.43%) | $4.10 | $3.27 | 133.54 K | $28.90 M |
| 08/07/2026 | $3.26 | $3.32 (1.84%) | $3.35 | $3.01 | 70.44 K | $26.36 M |
| 08/06/2026 | $3.10 | $3.29 (6.13%) | $3.32 | $2.85 | 83.64 K | $26.12 M |
| 08/05/2026 | $2.94 | $3.15 (7.14%) | $3.15 | $2.80 | 52.34 K | $25.01 M |
| 08/04/2026 | $2.92 | $2.99 (2.4%) | $2.99 | $2.80 | 45.54 K | $23.74 M |
| 08/03/2026 | $2.85 | $2.87 (0.7%) | $2.89 | $2.61 | 124.11 K | $22.78 M |
| 07/31/2026 | $3.15 | $2.99 (-5.08%) | $3.46 | $2.86 | 205.80 K | $23.74 M |
| 07/30/2026 | $2.97 | $3.04 (2.36%) | $3.75 | $2.80 | 338.47 K | $24.13 M |
| 07/29/2026 | $2.78 | $3.20 (15.11%) | $5.89 | $2.55 | 2.25 M | $25.40 M |
| 07/28/2026 | $2.85 | $2.83 (-0.7%) | $3.00 | $2.40 | 467.67 K | $22.47 M |
| 07/27/2026 | $2.88 | $3.10 (7.64%) | $10.59 | $2.75 | 12.00 M | $24.61 M |
| 07/24/2026 | $3.08 | $2.75 (-10.71%) | $3.08 | $2.61 | 4.09 K | $21.83 M |
| 07/23/2026 | $3.51 | $3.24 (-7.69%) | $3.51 | $3.20 | 10.60 K | $25.72 M |
| 07/22/2026 | $3.66 | $3.65 (-0.27%) | $3.66 | $3.65 | 526 | $28.98 M |
| 07/21/2026 | $3.63 | $3.63 (0%) | $3.63 | $3.63 | 600 | $28.82 M |
| 07/20/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 503 | $28.98 M |
| 07/17/2026 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.51 | 3.30 K | $28.18 M |
| 07/16/2026 | $3.39 | $3.60 (6.19%) | $3.80 | $3.39 | 2.10 K | $28.58 M |
| 07/15/2026 | $3.52 | $3.52 (0%) | $3.52 | $3.52 | 4.12 K | $27.94 M |
| 07/14/2026 | $3.25 | $3.25 (0%) | $3.25 | $3.25 | 200 | $25.80 M |
| 07/13/2026 | $3.85 | $4.15 (7.79%) | $4.20 | $3.85 | 1.90 K | $32.94 M |
| 07/10/2026 | $4.07 | $4.00 (-1.72%) | $4.30 | $3.30 | 6.13 K | $31.75 M |
| 07/09/2026 | $3.95 | $4.01 (1.52%) | $4.12 | $3.95 | 5.50 K | $31.83 M |
| 07/08/2026 | $3.83 | $3.66 (-4.44%) | $3.83 | $3.66 | 1.73 K | $29.05 M |
| 07/07/2026 | $3.85 | $3.45 (-10.39%) | $3.85 | $3.45 | 4.37 K | $27.39 M |
| 07/06/2026 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 1.00 K | $31.36 M |
| 07/02/2026 | $4.10 | $4.00 (-2.44%) | $4.25 | $4.00 | 5.84 K | $31.75 M |
| 07/01/2026 | $4.16 | $4.25 (2.16%) | $4.25 | $3.80 | 13.35 K | $33.74 M |
| 06/30/2026 | $4.10 | $4.30 (4.88%) | $4.30 | $4.10 | 4.08 K | $34.14 M |
| 06/29/2026 | $4.20 | $4.20 (0%) | $4.22 | $4.20 | 2.69 K | $33.34 M |
| 06/26/2026 | $4.59 | $4.59 (0%) | $4.59 | $4.59 | 927 | $36.44 M |
| 06/25/2026 | $4.49 | $4.23 (-5.79%) | $4.49 | $4.21 | 2.53 K | $33.58 M |
| 06/24/2026 | $4.20 | $4.49 (6.9%) | $4.49 | $4.20 | 1.93 K | $35.64 M |
| 06/23/2026 | $3.89 | $4.20 (7.97%) | $4.39 | $3.81 | 6.90 K | $33.34 M |
| 06/22/2026 | $4.33 | $4.10 (-5.31%) | $4.36 | $4.10 | 2.11 K | $32.55 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.
