NASDAQ : FIEE
FiEE, Inc. — Price history
Technology · Communication Equipment · Hong Kong
Last price 2.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 24.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FiEE, Inc. (FIEE) closed at 2.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.88 | 3.32 | 2.7 | 2.7 | 2,481 | -4.93% |
| 2026-10-30 | 2.8 | 2.84 | 2.77 | 2.84 | 4,551 | -1.73% |
| 2026-10-29 | 2.85 | 2.93 | 2.85 | 2.89 | 5,186 | -1.37% |
| 2026-10-28 | 3.02 | 3.059 | 2.76 | 2.93 | 4,060 | -5.48% |
| 2026-10-27 | 3 | 3.16 | 3 | 3.1 | 2,192 | -1.27% |
| 2026-10-26 | 3.074 | 3.14 | 2.75 | 3.14 | 6,753 | -0.32% |
| 2026-10-23 | 3.17 | 3.2 | 2.95 | 3.15 | 1,735 | +6.78% |
| 2026-10-22 | 3.15 | 3.17 | 2.95 | 2.95 | 2,700 | -6.05% |
| 2026-10-21 | 3.1 | 3.41 | 3.05 | 3.14 | 3,319 | +1.29% |
| 2026-10-20 | 3.33 | 3.38 | 3.1 | 3.1 | 6,213 | -12.92% |
| 2026-10-19 | 3.47 | 3.58 | 3.46 | 3.56 | 3,675 | +0.28% |
| 2026-10-16 | 3.5 | 3.57 | 3.45 | 3.55 | 2,792 | -3.27% |
| 2026-10-15 | 3.616 | 3.67 | 3.6 | 3.67 | 2,538 | +0.82% |
| 2026-10-14 | 3.6 | 3.64 | 3.6 | 3.64 | 4,602 | +0.00% |
| 2026-10-13 | 3.616 | 3.64 | 3.6 | 3.64 | 2,992 | +1.11% |
| 2026-10-12 | 3.6 | 3.69 | 3.6 | 3.6 | 3,692 | -1.64% |
| 2026-10-09 | 3.6 | 3.66 | 3.6 | 3.66 | 3,878 | +0.41% |
| 2026-10-08 | 3.6 | 3.68 | 3.6 | 3.645 | 4,478 | -1.22% |
| 2026-10-07 | 3.6 | 3.69 | 3.6 | 3.69 | 1,321 | +2.50% |
| 2026-10-06 | 3.6 | 3.6 | 3.6 | 3.6 | 1,641 | -2.44% |
| 2026-10-05 | 3.62 | 3.71 | 3.62 | 3.69 | 4,775 | +0.54% |
| 2026-10-02 | 3.67 | 3.67 | 3.67 | 3.67 | 1,025 | -0.27% |
| 2026-10-01 | 3.65 | 3.685 | 3.5 | 3.68 | 6,118 | +0.82% |
| 2026-09-30 | 3.65 | 3.65 | 3.518 | 3.65 | 5,995 | +3.40% |
| 2026-09-29 | 3.56 | 3.65 | 3.51 | 3.53 | 7,232 | -3.02% |
| 2026-09-28 | 3.6 | 3.71 | 3.6 | 3.64 | 2,793 | -5.45% |
| 2026-09-25 | 3.7 | 3.85 | 3.7 | 3.85 | 6,854 | +1.85% |
| 2026-09-24 | 3.8 | 3.88 | 3.765 | 3.78 | 12,280 | -2.58% |
| 2026-09-23 | 3.96 | 3.96 | 3.8 | 3.88 | 7,017 | -0.26% |
| 2026-09-22 | 3.8 | 3.9 | 3.79 | 3.89 | 5,235 | +2.10% |
| 2026-09-21 | 3.81 | 4.01 | 3.81 | 3.81 | 2,997 | +0.26% |
| 2026-09-18 | 3.791 | 3.835 | 3.77 | 3.8 | 4,519 | +0.80% |
| 2026-09-17 | 3.81 | 3.84 | 3.7 | 3.77 | 8,253 | -2.58% |
| 2026-09-16 | 3.87 | 4.01 | 3.78 | 3.87 | 39,868 | +0.00% |
| 2026-09-15 | 3.9 | 4.08 | 3.8 | 3.87 | 26,511 | +0.52% |
| 2026-09-14 | 3.85 | 3.93 | 3.8 | 3.85 | 26,062 | -2.78% |
| 2026-09-11 | 3.88 | 4.125 | 3.88 | 3.96 | 28,196 | -1.25% |
| 2026-09-10 | 3.76 | 4.15 | 3.76 | 4.01 | 60,416 | -4.52% |
| 2026-09-09 | 3.79 | 4.2 | 3.79 | 4.2 | 8,024 | +11.11% |
| 2026-09-08 | 3.8 | 3.865 | 3.74 | 3.78 | 30,191 | -3.82% |
| 2026-09-04 | 4.15 | 4.15 | 3.91 | 3.93 | 11,212 | -3.68% |
| 2026-09-03 | 4.49 | 4.49 | 3.98 | 4.08 | 27,865 | -1.21% |
| 2026-09-02 | 4.11 | 4.135 | 4.02 | 4.13 | 6,127 | +0.73% |
| 2026-09-01 | 4.21 | 4.21 | 3.96 | 4.1 | 14,876 | +3.02% |
| 2026-08-31 | 4.07 | 4.07 | 3.9 | 3.98 | 16,958 | -2.21% |
| 2026-08-28 | 4.14 | 4.22 | 3.83 | 4.07 | 30,877 | -1.57% |
| 2026-08-27 | 4.22 | 4.235 | 4.031 | 4.135 | 28,018 | -2.01% |
| 2026-08-26 | 4.25 | 4.35 | 4.14 | 4.22 | 16,362 | +0.00% |
| 2026-08-25 | 4.55 | 4.55 | 4.11 | 4.22 | 51,339 | -7.86% |
| 2026-08-24 | 4.5 | 4.71 | 4.24 | 4.58 | 31,889 | +1.33% |
| 2026-08-21 | 4.71 | 4.73 | 4.45 | 4.52 | 41,390 | -3.83% |
| 2026-08-20 | 4.63 | 4.746 | 4.436 | 4.7 | 38,424 | +0.86% |
| 2026-08-19 | 4.455 | 5.1 | 4.455 | 4.66 | 157,275 | -1.69% |
| 2026-08-18 | 5.05 | 5.06 | 4.63 | 4.74 | 278,876 | -15.81% |
| 2026-08-17 | 5.85 | 6.23 | 5.32 | 5.63 | 3,800,927 | +12.60% |
| 2026-08-14 | 5 | 5.377 | 4.998 | 5 | 5,133,250 | +1.63% |
| 2026-08-13 | 4.15 | 5 | 4.14 | 4.92 | 146,948 | +22.08% |
| 2026-08-12 | 3.78 | 4.31 | 3.766 | 4.03 | 107,143 | +6.05% |
| 2026-08-11 | 3.81 | 4 | 3.4 | 3.8 | 52,381 | +4.40% |
| 2026-08-10 | 3.42 | 4.1 | 3.27 | 3.64 | 133,535 | +9.64% |
| 2026-08-07 | 3.26 | 3.35 | 3.011 | 3.32 | 70,443 | +0.91% |
| 2026-08-06 | 3.1 | 3.32 | 2.851 | 3.29 | 83,637 | +4.44% |
| 2026-08-05 | 2.94 | 3.15 | 2.8 | 3.15 | 52,338 | +5.35% |
| 2026-08-04 | 2.92 | 2.99 | 2.8 | 2.99 | 45,537 | +4.18% |
| 2026-08-03 | 2.85 | 2.89 | 2.61 | 2.87 | 124,109 | -4.01% |
| 2026-07-31 | 3.15 | 3.46 | 2.86 | 2.99 | 205,793 | -1.64% |
| 2026-07-30 | 2.97 | 3.75 | 2.8 | 3.04 | 338,466 | -5.00% |
| 2026-07-29 | 2.78 | 5.89 | 2.55 | 3.2 | 2,250,959 | +13.07% |
| 2026-07-28 | 2.85 | 3 | 2.4 | 2.83 | 467,671 | -8.71% |
| 2026-07-27 | 2.88 | 10.59 | 2.75 | 3.1 | 12,003,061 | +12.73% |
| 2026-07-24 | 3.08 | 3.08 | 2.61 | 2.75 | 3,927 | -15.22% |
| 2026-07-23 | 3.51 | 3.51 | 3.2 | 3.244 | 10,604 | -11.13% |
| 2026-07-22 | 3.66 | 3.66 | 3.65 | 3.65 | 526 | +0.49% |
| 2026-07-21 | 3.632 | 3.632 | 3.632 | 3.632 | 578 | -0.49% |
| 2026-07-20 | 3.65 | 3.65 | 3.65 | 3.65 | 503 | +2.90% |
| 2026-07-17 | 3.6 | 3.6 | 3.51 | 3.547 | 3,270 | -1.47% |
| 2026-07-16 | 3.39 | 3.8 | 3.39 | 3.6 | 2,073 | +2.27% |
| 2026-07-15 | 3.52 | 3.52 | 3.52 | 3.52 | 4,120 | +8.31% |
| 2026-07-14 | 3.25 | 3.25 | 3.25 | 3.25 | 176 | -21.69% |
| 2026-07-13 | 3.85 | 4.2 | 3.85 | 4.15 | 1,850 | +3.75% |
| 2026-07-10 | 4.07 | 4.3 | 3.3 | 4 | 6,128 | -0.25% |
| 2026-07-09 | 3.95 | 4.115 | 3.95 | 4.01 | 5,453 | +9.56% |
| 2026-07-08 | 3.825 | 3.825 | 3.66 | 3.66 | 1,727 | +6.09% |
| 2026-07-07 | 3.85 | 3.85 | 3.45 | 3.45 | 4,372 | -12.66% |
| 2026-07-06 | 3.95 | 3.95 | 3.95 | 3.95 | 989 | -1.25% |
| 2026-07-02 | 4.1 | 4.25 | 4 | 4 | 5,843 | -5.91% |
| 2026-07-01 | 4.16 | 4.251 | 3.801 | 4.251 | 13,346 | -1.14% |
| 2026-06-30 | 4.1 | 4.3 | 4.1 | 4.3 | 4,083 | +2.38% |
| 2026-06-29 | 4.2 | 4.22 | 4.2 | 4.2 | 2,692 | -8.56% |
| 2026-06-26 | 4.593 | 4.593 | 4.593 | 4.593 | 927 | +8.59% |
| 2026-06-25 | 4.49 | 4.49 | 4.21 | 4.23 | 2,534 | -5.79% |
| 2026-06-24 | 4.2 | 4.49 | 4.2 | 4.49 | 1,929 | +6.90% |
| 2026-06-23 | 3.89 | 4.39 | 3.81 | 4.2 | 6,852 | +2.44% |
| 2026-06-22 | 4.33 | 4.36 | 4.1 | 4.1 | 2,105 | +1.23% |
| 2026-06-18 | 4.16 | 4.427 | 4.01 | 4.05 | 3,923 | +1.00% |
| 2026-06-17 | 4.33 | 4.33 | 4.01 | 4.01 | 5,894 | -7.39% |
| 2026-06-16 | 4.33 | 4.48 | 4.301 | 4.33 | 2,306 | -0.76% |
| 2026-06-15 | 4.991 | 4.991 | 4.363 | 4.363 | 4,384 | -1.51% |
| 2026-06-12 | 4.28 | 4.5 | 4.27 | 4.43 | 6,535 | +3.99% |
| 2026-06-11 | 4.14 | 4.26 | 4.06 | 4.26 | 2,153 | +2.65% |
| 2026-06-10 | 4.1 | 4.19 | 4.1 | 4.15 | 7,351 | +2.98% |
| 2026-06-09 | 3.78 | 4.235 | 3.78 | 4.03 | 6,669 | +7.47% |
| 2026-06-08 | 4.45 | 4.5 | 3.62 | 3.75 | 21,038 | -14.87% |
| 2026-06-05 | 4.63 | 5.099 | 4.4 | 4.405 | 11,052 | -2.33% |
| 2026-06-04 | 5.15 | 5.67 | 4.51 | 4.51 | 33,434 | -13.10% |
| 2026-06-03 | 5.68 | 5.68 | 5.19 | 5.19 | 7,780 | +0.78% |
| 2026-06-02 | 5.61 | 5.79 | 4.92 | 5.15 | 29,653 | -8.04% |
| 2026-06-01 | 5.69 | 5.8 | 5.53 | 5.6 | 12,416 | -1.58% |
| 2026-05-29 | 5.53 | 5.95 | 5.53 | 5.69 | 6,440 | +9.42% |
| 2026-05-28 | 5.61 | 5.8 | 5.2 | 5.2 | 12,058 | -8.77% |
| 2026-05-27 | 5.91 | 5.91 | 5.6 | 5.7 | 10,845 | -3.23% |
| 2026-05-26 | 5.77 | 6.234 | 5.77 | 5.89 | 11,543 | -3.60% |
| 2026-05-22 | 6.23 | 6.23 | 6.1 | 6.11 | 2,945 | -0.16% |
| 2026-05-21 | 6.25 | 6.48 | 6.12 | 6.12 | 3,115 | -3.01% |
| 2026-05-20 | 6.33 | 6.65 | 6.3 | 6.31 | 4,397 | -0.32% |
| 2026-05-19 | 6.68 | 6.68 | 6.3 | 6.33 | 12,837 | -1.09% |
| 2026-05-18 | 6.59 | 6.59 | 6.4 | 6.4 | 3,285 | -1.23% |
| 2026-05-15 | 6.37 | 6.49 | 6.301 | 6.48 | 6,148 | +0.78% |
| 2026-05-14 | 6.618 | 6.709 | 6.43 | 6.43 | 3,355 | -2.58% |
| 2026-05-13 | 6.733 | 6.8 | 6.6 | 6.6 | 1,817 | -3.08% |