5 DAY PERFORMANCE
+128.52%
1 MONTH PERFORMANCE
+75.88%
3 MONTH PERFORMANCE
+106.03%
6 MONTH PERFORMANCE
-5.67%
YEAR-TO-DATE PERFORMANCE
+102.18%
1 YEAR PERFORMANCE
+157.54%
FiEE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.22 | $3.05 (-5.28%) | $3.22 | $2.95 | 2.31 K | $25.78 M |
| 11/04/2026 | $3.29 | $3.06 (-6.99%) | $3.29 | $3.02 | 4.14 K | $25.87 M |
| 11/03/2026 | $2.71 | $2.81 (3.69%) | $2.94 | $2.71 | 4.84 K | $23.76 M |
| 11/02/2026 | $2.88 | $2.70 (-6.25%) | $3.32 | $2.70 | 2.50 K | $22.83 M |
| 10/30/2026 | $2.80 | $2.84 (1.43%) | $2.84 | $2.77 | 4.55 K | $24.01 M |
| 10/29/2026 | $2.85 | $2.89 (1.4%) | $2.93 | $2.85 | 5.20 K | $24.43 M |
| 10/28/2026 | $3.02 | $2.93 (-2.98%) | $3.06 | $2.76 | 4.10 K | $24.77 M |
| 10/27/2026 | $3.00 | $3.10 (3.33%) | $3.16 | $3.00 | 2.21 K | $26.21 M |
| 10/26/2026 | $3.07 | $3.14 (2.28%) | $3.14 | $2.75 | 6.75 K | $26.55 M |
| 10/23/2026 | $3.17 | $3.15 (-0.63%) | $3.20 | $2.95 | 1.74 K | $26.63 M |
| 10/22/2026 | $3.15 | $2.95 (-6.35%) | $3.17 | $2.95 | 2.70 K | $24.94 M |
| 10/21/2026 | $3.10 | $3.14 (1.29%) | $3.41 | $3.05 | 3.32 K | $26.55 M |
| 10/20/2026 | $3.33 | $3.10 (-6.91%) | $3.38 | $3.10 | 6.21 K | $26.21 M |
| 10/19/2026 | $3.47 | $3.56 (2.59%) | $3.58 | $3.46 | 3.70 K | $30.10 M |
| 10/16/2026 | $3.50 | $3.55 (1.43%) | $3.57 | $3.45 | 2.80 K | $30.01 M |
| 10/15/2026 | $3.62 | $3.67 (1.38%) | $3.67 | $3.60 | 2.54 K | $31.03 M |
| 10/14/2026 | $3.60 | $3.64 (1.11%) | $3.64 | $3.60 | 4.67 K | $30.77 M |
| 10/13/2026 | $3.62 | $3.64 (0.55%) | $3.64 | $3.60 | 3.07 K | $30.77 M |
| 10/12/2026 | $3.60 | $3.60 (0%) | $3.69 | $3.60 | 3.70 K | $30.43 M |
| 10/09/2026 | $3.60 | $3.66 (1.67%) | $3.66 | $3.60 | 3.91 K | $30.94 M |
| 10/08/2026 | $3.60 | $3.65 (1.39%) | $3.68 | $3.60 | 4.51 K | $30.86 M |
| 10/07/2026 | $3.60 | $3.69 (2.5%) | $3.69 | $3.60 | 1.60 K | $31.19 M |
| 10/06/2026 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 1.65 K | $30.43 M |
| 10/05/2026 | $3.62 | $3.69 (1.93%) | $3.71 | $3.62 | 4.80 K | $31.19 M |
| 10/02/2026 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 1.03 K | $31.03 M |
| 10/01/2026 | $3.65 | $3.68 (0.82%) | $3.69 | $3.50 | 6.14 K | $31.11 M |
| 09/30/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.52 | 6.25 K | $30.86 M |
| 09/29/2026 | $3.56 | $3.53 (-0.84%) | $3.65 | $3.51 | 7.30 K | $29.84 M |
| 09/28/2026 | $3.60 | $3.64 (1.11%) | $3.71 | $3.60 | 2.80 K | $30.77 M |
| 09/25/2026 | $3.70 | $3.85 (4.05%) | $3.85 | $3.70 | 6.96 K | $32.55 M |
| 09/24/2026 | $3.80 | $3.78 (-0.53%) | $3.88 | $3.77 | 12.30 K | $31.96 M |
| 09/23/2026 | $3.96 | $3.88 (-2.02%) | $3.96 | $3.80 | 7.02 K | $32.80 M |
| 09/22/2026 | $3.80 | $3.89 (2.37%) | $3.90 | $3.79 | 5.30 K | $32.89 M |
| 09/21/2026 | $3.81 | $3.81 (0%) | $4.01 | $3.81 | 3.00 K | $32.21 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 |
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.
