5 DAY PERFORMANCE
+51.51%
1 MONTH PERFORMANCE
+54.77%
3 MONTH PERFORMANCE
-21.77%
6 MONTH PERFORMANCE
-24.59%
YEAR-TO-DATE PERFORMANCE
+56.70%
1 YEAR PERFORMANCE
+80.94%
FiEE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.00 | $5.03 (0.6%) | $5.38 | $5.00 | 42.33 K | |
| 08/13/2026 | $4.15 | $4.92 (18.55%) | $5.00 | $4.14 | 146.95 K | $39.06 M |
| 08/12/2026 | $3.78 | $4.03 (6.61%) | $4.31 | $3.77 | 107.14 K | $31.99 M |
| 08/11/2026 | $3.81 | $3.80 (-0.26%) | $4.00 | $3.40 | 52.40 K | $30.17 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 |
| 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 |
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.
