Dark

FIEE
FiEE, Inc Common Stock
stock NASDAQ

At Close

Jun 8, 2026 3:59:30 PM EDT

3.62USD-17.914%(-0.79)20,805

3.06Bid 5.18Ask 2.12Spread

Pre-market

Jun 5, 2026 8:14:30 AM EDT

4.60USD+4.308%(+0.19)0

After-hours

Jun 8, 2026 4:00:30 PM EDT

3.75USD+3.591%(+0.13)190

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-08	4.3900	4.3900	3.6200	3.6200	-17.914%	20,805	0.000%
2026-06-05	4.6300	4.6600	4.4050	4.4100	-5.365%	11,000	-17.914%
2026-06-04	5.0600	5.0600	4.6600	4.6600	-9.515%	33,429	-22.318%
2026-06-02	4.9400	5.1500	4.9400	5.1500	-10.122%	29,630	-29.709%
2026-06-01	5.7300	5.7300	5.7300	5.7300	-2.716%	12,414	-36.824%
2026-05-29	5.8900	5.8900	5.8900	5.8900	+10.300%	6,429	-38.540%
2026-05-28	5.3700	5.3700	5.3400	5.3400	-19.699%	12,057	-32.210%
2026-05-20	6.6500	6.6500	6.6500	6.6500	+2.782%	4,397	-45.564%
2026-05-18	6.4700	6.5200	6.4700	6.4700	-6.368%	3,285	-44.049%
2026-05-12	6.6700	6.9800	6.6700	6.9100	+1.171%	2,002	-47.612%
2026-05-11	6.8300	6.8300	6.8300	6.8300	+15.959%	8,440	-46.999%
2026-05-07	6.0100	6.0100	5.8900	5.8900	-16.216%	15,162	-38.540%
2026-05-04	7.0100	7.0300	7.0100	7.0300	-1.125%	2,903	-48.506%
2026-05-01	7.1100	7.1100	7.1100	7.1100	+2.597%	6,743	-49.086%
2026-04-30	6.8900	6.9300	6.8900	6.9300	-3.482%	12,212	-47.763%
2026-04-29	7.1900	7.1900	7.1800	7.1800	+3.608%	12,021	-49.582%
2026-04-27	6.9300	6.9300	6.9300	6.9300	+4.054%	9,576	-47.763%
2026-04-24	6.8400	6.8500	6.6600	6.6600	+13.362%	13,626	-45.646%
2026-04-23	6.8200	6.8200	5.8000	5.8750	-20.177%	53,673	-38.383%
2026-04-22	7.7300	7.7300	7.3600	7.3600	-2.581%	19,280	-50.815%
2026-04-21	7.5550	7.5550	7.5550	7.5550	-2.390%	4,517	-52.085%
2026-04-20	7.8000	7.8000	7.7400	7.7400	+2.517%	8,567	-53.230%
2026-04-17	7.5500	7.5500	7.5500	7.5500	-1.821%	17,254	-52.053%
2026-04-16	7.7100	7.7100	7.6900	7.6900	+1.585%	6,786	-52.926%
2026-04-08	7.4900	7.5700	7.4900	7.5700	+4.270%	15,266	-52.180%
2026-04-07	7.2000	7.2600	7.2000	7.2600	+0.138%	19,884	-50.138%
2026-04-06	7.2000	7.2500	7.2000	7.2500	+2.983%	15,884	-50.069%
2026-04-02	7.0300	7.0400	7.0300	7.0400	+0.142%	4,764	-48.580%
2026-04-01	7.0300	7.0300	6.9300	7.0300	-0.425%	21,889	-48.506%
2026-03-31	6.9200	7.0600	6.9200	7.0600	+2.171%	12,783	-48.725%
2026-03-30	6.7400	6.9700	6.7400	6.9100	+1.498%	13,523	-47.612%
2026-03-27	6.8080	6.8080	6.8080	6.8080	-2.604%	6,446	-46.827%
2026-03-26	6.9900	6.9900	6.9900	6.9900	-2.101%	5,191	-48.212%
2026-03-25	7.0700	7.1400	7.0700	7.1400	+2.956%	10,206	-49.300%
2026-03-24	7.0500	7.0500	6.7100	6.9350	-2.186%	34,978	-47.801%
2026-03-23	6.9700	7.0900	6.8100	7.0900	+4.418%	24,439	-48.942%
2026-03-19	6.9700	6.9700	6.7500	6.7900	-6.602%	6,996	-46.686%
2026-03-17	7.3000	7.3600	7.1900	7.2700	+1.678%	15,018	-50.206%
2026-03-16	7.2100	7.4600	7.1500	7.1500	+4.762%	39,033	-49.371%
2026-03-13	6.8900	6.8900	6.8250	6.8250	-1.657%	17,686	-46.960%
2026-03-12	6.9200	7.0200	6.9200	6.9400	+1.462%	18,348	-47.839%
2026-03-11	6.8400	6.8400	6.8400	6.8400	+0.959%	14,475	-47.076%
2026-03-10	6.5700	6.8600	6.5700	6.7750	+4.876%	20,449	-46.568%
2026-03-09	6.4400	6.4600	6.4400	6.4600	+2.866%	14,666	-43.963%
2026-03-06	6.2800	6.2800	6.2800	6.2800	-3.012%	3,797	-42.357%
2026-03-04	6.3200	6.4750	6.3200	6.4750	+5.628%	19,215	-44.093%
2026-03-03	6.2900	6.4300	6.1300	6.1300	-2.698%	34,457	-40.946%
2026-03-02	6.2400	6.3900	6.2400	6.3000	+14.754%	33,739	-42.540%
2026-02-27	6.1600	6.1600	5.4900	5.4900	-12.019%	76,737	-34.062%
2026-02-26	6.3500	6.3500	6.1400	6.2400	-2.652%	17,707	-41.987%
2026-02-25	6.4300	6.5300	6.4100	6.4100	-5.037%	14,602	-43.526%
2026-02-24	6.8600	6.8600	6.7000	6.7500	-1.026%	36,322	-46.370%
2026-02-23	7.1600	7.1600	6.7910	6.8200	-3.808%	11,370	-46.921%
2026-02-20	6.9900	7.1700	6.9900	7.0900	+1.431%	24,658	-48.942%
2026-02-19	6.9800	7.0300	6.9550	6.9900	+1.158%	21,551	-48.212%
2026-02-18	6.6200	6.9100	6.6200	6.9100	-3.086%	42,322	-47.612%
2026-02-17	6.4700	7.1300	6.4700	7.1300	+8.030%	64,585	-49.229%
2026-02-13	6.1800	6.6500	6.1800	6.6000	+16.197%	89,731	-45.152%
2026-02-12	5.4700	5.6800	5.4200	5.6800	+3.461%	112,856	-36.268%
2026-02-11	5.4700	5.5400	5.4300	5.4900	+3.977%	60,281	-34.062%
2026-02-10	5.3000	5.4000	5.2800	5.2800	+4.970%	51,975	-31.439%
2026-02-09	4.9900	5.0300	4.9900	5.0300	+10.066%	31,011	-28.032%
2026-02-05	5.0600	5.0600	4.4600	4.5700	0.000%	150,439	-20.788%
2026-02-04	4.4500	4.6400	4.4400	4.5700	+2.237%	197,320	-20.788%
2026-02-03	6.2000	6.3300	4.4600	4.4700	-14.231%	2,627,097	-19.016%
2026-02-02	5.3300	5.5400	5.0900	5.2117	+7.903%	2,362,640	-30.541%
2026-01-30	6.7400	6.7400	4.7300	4.8300	-30.603%	139,693	-25.052%
2026-01-29	7.2900	7.2900	6.9400	6.9600	-4.264%	99,278	-47.989%
2026-01-28	7.3600	7.8900	7.2600	7.2700	+20.364%	245,553	-50.206%
2026-01-27	5.4000	6.0400	5.4000	6.0400	+27.426%	83,311	-40.066%
2026-01-26	4.6600	4.7400	4.6600	4.7400	+6.517%	35,405	-23.629%
2026-01-23	4.5200	4.6500	4.4300	4.4500	-0.802%	46,243	-18.652%
2026-01-22	4.1800	4.4860	4.1800	4.4860	+8.883%	55,715	-19.305%
2026-01-21	3.7700	4.1200	3.7700	4.1200	+12.877%	76,221	-12.136%
2026-01-16	3.5700	3.6500	3.5700	3.6500	+4.585%	9,586	-0.822%
2026-01-15	3.5900	3.5900	3.4900	3.4900	+2.047%	35,566	+3.725%
2026-01-14	3.4400	3.4400	3.4200	3.4200	-1.441%	4,403	+5.848%
2026-01-13	3.4700	3.4700	3.4700	3.4700	+1.019%	10,778	+4.323%
2026-01-12	3.4800	3.4800	3.4100	3.4350	+0.146%	20,758	+5.386%
2026-01-09	3.5300	3.5300	3.4300	3.4300	+0.882%	9,679	+5.539%
2026-01-08	3.3900	3.5300	3.3900	3.4000	+7.595%	93,611	+6.471%
2026-01-07	3.6800	3.6800	3.1500	3.1600	-17.493%	73,393	+14.557%
2026-01-06	3.9700	3.9700	3.8300	3.8300	+1.592%	72,674	-5.483%
2026-01-05	3.7700	3.7700	3.7700	3.7700	+18.927%	73,818	-3.979%
2025-12-31	3.1100	3.2600	3.1100	3.1700	+1.603%	80,862	+14.196%
2025-12-30	3.1500	3.1500	3.1200	3.1200	+10.247%	63,870	+16.026%
2025-12-29	2.8100	2.8300	2.8100	2.8300	+5.597%	26,970	+27.915%
2025-12-26	2.5600	2.6800	2.5600	2.6800	+3.876%	17,078	+35.075%
2025-12-23	2.5800	2.5800	2.5800	2.5800	+0.781%	9,739	+40.310%
2025-12-22	2.5800	2.5800	2.5600	2.5600	-6.227%	30,734	+41.406%
2025-12-19	2.7400	2.7400	2.7100	2.7300	-1.087%	11,176	+32.601%
2025-12-18	2.7600	2.7600	2.7200	2.7600	-1.075%	7,060	+31.159%
2025-12-17	2.7900	2.7900	2.7900	2.7900	+1.455%	4,244	+29.749%
2025-12-16	2.7500	2.7500	2.7500	2.7500	+1.476%	22,155	+31.636%
2025-12-15	2.9000	2.9600	2.7100	2.7100	-1.989%	79,878	+33.579%
2025-12-12	2.7000	2.8000	2.7000	2.7650	+5.133%	32,865	+30.922%
2025-12-11	2.5300	2.6300	2.5200	2.6300	+4.365%	62,341	+37.643%
2025-12-10	2.4400	2.5200	2.4400	2.5200	-2.703%	26,950	+43.651%
2025-12-09	2.4300	2.5900	2.4200	2.5900	+7.917%	18,388	+39.768%
2025-12-08	2.3900	2.4000	2.3900	2.4000	+2.136%	56,062	+50.833%
2025-12-05	2.0100	2.3500	2.0100	2.3498	+25.624%	81,965	+54.056%
2025-12-04	1.9200	1.9300	1.8705	1.8705	-1.553%	39,080	+93.531%
2025-12-03	1.8900	1.9000	1.7100	1.9000	-22.607%	237,181	+90.526%
2025-12-02	2.4578	2.4578	2.4550	2.4550	+1.029%	984,063	+47.454%
2025-12-01	2.4900	2.4900	2.3000	2.4300	-6.897%	19,591	+48.971%
2025-11-28	2.6100	2.6100	2.6100	2.6100	+4.819%	10,942	+38.697%
2025-11-26	2.4700	2.4900	2.4600	2.4900	+1.633%	13,896	+45.382%
2025-11-25	2.3600	2.4600	2.3600	2.4500	+6.987%	35,341	+47.755%
2025-11-24	2.2600	2.2900	2.2600	2.2900	+6.019%	11,569	+58.079%
2025-11-21	2.1600	2.1600	2.1600	2.1600	+0.935%	11,142	+67.593%
2025-11-20	2.1700	2.1700	2.1400	2.1400	+1.663%	16,704	+69.159%
2025-11-19	2.0900	2.1050	2.0600	2.1050	+8.505%	8,648	+71.971%
2025-11-18	1.7800	1.9400	1.7800	1.9400	+16.867%	32,997	+86.598%
2025-11-17	1.6800	1.6800	1.6600	1.6600	+4.732%	25,234	+118.072%
2025-11-14	1.7500	1.7500	1.5850	1.5850	-12.188%	37,318	+128.391%
2025-11-13	2.2700	2.2700	1.8050	1.8050	-26.775%	138,451	+100.554%
2025-11-12	2.4700	2.4700	2.4650	2.4650	+7.407%	51,374	+46.856%
2025-11-11	2.3900	2.3900	2.2950	2.2950	-5.165%	5,757	+57.734%
2025-11-10	2.4200	2.4200	2.4200	2.4200	+0.833%	9,423	+49.587%
2025-11-07	2.4500	2.4500	2.4000	2.4000	-2.439%	4,175	+50.833%
2025-11-06	2.4600	2.4600	2.4600	2.4600	-0.405%	5,501	+47.154%
2025-11-04	2.4700	2.4700	2.4700	2.4700	0.000%	14,493	+46.559%
2025-11-03	2.4600	2.4900	2.4600	2.4700	-0.803%	12,807	+46.559%
2025-10-31	2.4700	2.4900	2.4700	2.4900	+0.201%	5,030	+45.382%
2025-10-30	2.4850	2.4850	2.4850	2.4850	-0.201%	5,126	+45.674%
2025-10-29	2.4900	2.4900	2.4900	2.4900	+1.220%	10,204	+45.382%
2025-10-28	2.4600	2.4600	2.4600	2.4600	+0.408%	5,356	+47.154%
2025-10-27	2.5000	2.5000	2.4400	2.4500	-0.810%	10,679	+47.755%
2025-10-24	2.4424	2.4700	2.4400	2.4700	0.000%	4,331	+46.559%
2025-10-23	2.4500	2.4700	2.4500	2.4700	+5.106%	10,468	+46.559%
2025-10-22	2.4000	2.4100	2.3500	2.3500	-4.858%	15,363	+54.043%
2025-10-21	2.4700	2.4800	2.4675	2.4700	-0.403%	10,398	+46.559%
2025-10-20	2.4800	2.4800	2.4800	2.4800	+1.224%	12,226	+45.968%
2025-10-17	2.4700	2.4700	2.4500	2.4500	-0.810%	15,023	+47.755%
2025-10-16	2.4700	2.4700	2.4700	2.4700	-4.264%	18,762	+46.559%
2025-10-15	2.5700	2.5800	2.5700	2.5800	-3.731%	20,570	+40.310%
2025-10-14	2.6800	2.6800	2.6800	2.6800	0.000%	12,350	+35.075%
2025-10-10	2.7100	2.7100	2.6800	2.6800	-2.190%	11,661	+35.075%
2025-10-08	2.7600	2.7600	2.6700	2.7400	-0.725%	10,313	+32.117%
2025-10-07	2.7700	2.7700	2.7600	2.7600	+2.602%	21,241	+31.159%
2025-10-06	2.7400	2.8000	2.6900	2.6900	-3.929%	17,402	+34.572%
2025-10-02	2.8300	2.8300	2.8000	2.8000	+1.083%	7,419	+29.286%
2025-10-01	2.7600	2.7800	2.7600	2.7700	+1.838%	7,443	+30.686%
2025-09-30	2.7900	2.7900	2.7200	2.7200	-0.004%	36,026	+33.088%
2025-09-26	2.7201	2.7201	2.7201	2.7201	-2.854%	6,581	+33.083%
2025-09-25	2.8300	2.8300	2.8000	2.8000	+5.461%	14,797	+29.286%
2025-09-22	2.6550	2.6550	2.6550	2.6550	-1.667%	21,058	+36.347%
2025-09-19	2.6600	2.7000	2.6600	2.7000	-7.822%	6,851	+34.074%
2025-09-15	2.8000	2.9291	2.7600	2.9291	+4.238%	38,215	+23.587%
2025-09-12	2.7200	2.8100	2.7200	2.8100	-2.431%	15,475	+28.826%
2025-09-11	2.8000	2.9000	2.8000	2.8800	-3.679%	30,422	+25.694%
2025-09-10	2.5200	3.0000	2.5200	2.9900	+1.014%	519,251	+21.070%
2025-09-09	2.9900	2.9900	2.9600	2.9600	+2.778%	59,833	+22.297%
2025-09-05	2.8000	2.8800	2.8000	2.8800	+1.408%	49,663	+25.694%
2025-09-02	2.9200	2.9200	2.8400	2.8400	+5.185%	16,068	+27.465%
2025-08-29	2.7000	2.7000	2.7000	2.7000	-4.594%	4,857	+34.074%
2025-08-25	2.8500	2.8500	2.8300	2.8300	+1.799%	16,833	+27.915%
2025-08-22	2.7800	2.7800	2.7800	2.7800	-2.797%	16,195	+30.216%
2025-08-21	2.7600	2.8600	2.7600	2.8600	+1.060%	7,600	+26.573%
2025-08-18	2.8300	2.8300	2.8300	2.8300	0.000%	8,322	+27.915%
2025-08-15	2.8300	2.8300	2.8300	2.8300	+1.799%	15,865	+27.915%
2025-08-14	2.7800	2.7800	2.7800	2.7800	-3.345%	12,725	+30.216%
2025-08-12	2.8300	2.8762	2.8300	2.8762	+4.971%	15,558	+25.861%
2025-08-11	2.7860	2.7900	2.7400	2.7400	-1.172%	17,748	+32.117%
2025-08-08	2.7300	2.7725	2.7300	2.7725	+2.685%	25,449	+30.568%
2025-08-07	2.7400	2.7600	2.7000	2.7000	-1.099%	51,123	+34.074%
2025-08-06	2.7600	2.8200	2.7100	2.7300	+1.111%	86,195	+32.601%
2025-08-05	2.6900	2.7000	2.6900	2.7000	-4.255%	49,742	+34.074%
2025-08-04	2.8200	2.8200	2.8200	2.8200	+2.545%	27,722	+28.369%
2025-08-01	2.7500	2.7500	2.7500	2.7500	+2.612%	57,764	+31.636%
2025-07-31	2.5800	3.5200	2.5800	2.6800	+14.043%	921,520	+35.075%
2025-07-30	2.5000	2.5200	2.3500	2.3500	-13.284%	45,508	+54.043%
2025-07-28	2.7100	2.7100	2.7100	2.7100	-5.903%	20,917	+33.579%
2025-07-24	2.8400	2.8800	2.8400	2.8800	+3.226%	40,732	+25.694%
2025-07-23	2.7400	2.7900	2.7400	2.7900	+1.725%	6,872	+29.749%
2025-07-22	2.7427	2.7427	2.7427	2.7427	-2.395%	58,003	+31.987%
2025-07-21	2.8400	2.8400	2.8100	2.8100	0.000%	84,720	+28.826%
2025-07-18	2.8900	2.8900	2.8000	2.8100	-5.068%	106,365	+28.826%
2025-07-17	2.8800	2.9600	2.8800	2.9600	-2.310%	94,627	+22.297%
2025-07-16	3.2800	3.2800	3.0300	3.0300	+0.664%	578,264	+19.472%
2025-07-15	2.9300	3.0200	2.9300	3.0100	+2.381%	97,322	+20.266%
2025-07-11	3.0200	3.0200	2.9400	2.9400	-13.192%	116,712	+23.129%
2025-07-10	3.3200	3.3868	3.3200	3.3868	-98.317%	333,069	+6.886%
2023-06-15	201.2800	201.2800	201.2300	201.2300	-0.684%	700	-98.201%
2023-06-14	202.6150	202.6150	202.6150	202.6150	-0.969%	0	-98.213%
2023-06-13	204.5972	204.5972	204.5972	204.5972	+1.091%	4	-98.231%
2023-06-12	202.3900	202.3900	202.3900	202.3900	+0.769%	5	-98.211%
2023-06-09	198.8068	201.0000	198.8068	200.8462	-1.451%	335	-98.198%
2023-06-08	203.8024	203.8024	203.8024	203.8024	+2.392%	1	-98.224%
2023-06-07	199.0412	199.0412	199.0412	199.0412	-1.035%	233	-98.181%
2023-06-06	201.1236	201.1236	201.1236	201.1236	+0.330%	33	-98.200%
2023-06-05	200.4621	200.4621	200.4621	200.4621	-0.484%	2	-98.194%
2023-06-02	202.0000	202.0000	201.4379	201.4379	+0.647%	106	-98.203%
2023-06-01	200.1431	200.1431	200.1431	200.1431	+1.851%	0	-98.191%
2023-05-31	196.5055	196.5055	196.5055	196.5055	-1.744%	2	-98.158%
2023-05-30	199.9942	199.9942	199.9942	199.9942	-3.048%	78	-98.190%
2023-05-26	206.2818	206.2818	206.2818	206.2818	+3.051%	9	-98.245%
2023-05-25	200.1751	200.1751	200.1751	200.1751	-0.574%	26	-98.192%
2023-05-24	201.3308	201.3308	201.3308	201.3308	-2.318%	2	-98.202%
2023-05-23	206.1086	206.1086	206.1086	206.1086	-3.472%	2	-98.244%
2023-05-22	213.5210	213.5210	213.5210	213.5210	+0.224%	0	-98.305%
2023-05-19	213.0447	213.0447	213.0447	213.0447	+1.699%	0	-98.301%
2023-05-18	209.4857	209.4857	209.4857	209.4857	-1.229%	58	-98.272%
2023-05-17	212.0918	212.0918	212.0918	212.0918	+1.119%	0	-98.293%
2023-05-16	209.7451	209.7451	209.7451	209.7451	-1.711%	0	-98.274%
2023-05-15	213.3963	213.3963	213.3963	213.3963	+1.218%	1	-98.304%
2023-05-12	210.8286	210.8286	210.8286	210.8286	-0.589%	18	-98.283%
2023-05-11	212.0779	212.0779	212.0779	212.0779	-0.805%	1	-98.293%
2023-05-10	213.7991	213.7991	213.7991	213.7991	-0.754%	0	-98.307%
2023-05-09	215.4229	215.4229	215.4229	215.4229	-0.826%	0	-98.320%
2023-05-08	217.2182	217.2182	217.2182	217.2182	-0.033%	1	-98.333%
2023-05-05	217.2906	217.2906	217.2906	217.2906	+2.391%	2	-98.334%
2023-05-04	212.2155	212.2155	212.2155	212.2155	-0.883%	0	-98.294%
2023-05-03	214.1065	214.1065	214.1065	214.1065	+0.321%	9	-98.309%
2023-05-02	213.4207	213.4207	213.4207	213.4207	-0.471%	2	-98.304%
2023-05-01	214.4307	214.4307	214.4307	214.4307	-0.949%	0	-98.312%
2023-04-28	216.4850	216.4850	216.4850	216.4850	-0.222%	4	-98.328%
2023-04-27	216.9666	216.9666	216.9666	216.9666	+2.041%	144	-98.332%
2023-04-26	212.6262	212.6262	212.6262	212.6262	-0.506%	103	-98.297%
2023-04-25	213.7077	213.7077	213.7077	213.7077	-2.929%	122	-98.306%
2023-04-24	220.1571	220.1571	220.1571	220.1571	+0.714%	49	-98.356%
2023-04-21	218.5968	218.5968	218.5968	218.5968	+2.419%	0	-98.344%
2023-04-20	213.4346	213.4346	213.4346	213.4346	+0.271%	50	-98.304%
2023-04-19	212.8585	212.8585	212.8585	212.8585	-0.592%	0	-98.299%
2023-04-18	214.1269	214.1269	214.1269	214.1269	+0.925%	45	-98.309%
2023-04-17	207.5000	212.1653	207.5000	212.1653	+1.675%	150	-98.294%
2023-04-14	208.6700	208.6700	208.6700	208.6700	-2.737%	101	-98.265%
2023-04-13	214.5428	214.5428	214.5428	214.5428	+2.332%	50	-98.313%
2023-04-12	209.6544	209.6544	209.6544	209.6544	+1.795%	105	-98.273%
2023-04-11	205.9566	205.9566	205.9566	205.9566	+1.015%	1	-98.242%
2023-04-10	203.8866	203.8866	203.8866	203.8866	-0.720%	0	-98.225%
2023-04-06	205.3648	205.3648	205.3648	205.3648	+1.399%	0	-98.237%
2023-04-05	199.2200	202.5323	199.2200	202.5323	+0.008%	130	-98.213%
2023-04-04	202.5152	202.5152	202.5152	202.5152	-0.261%	72	-98.212%
2023-04-03	203.0446	203.0446	203.0446	203.0446	+2.879%	0	-98.217%
2023-03-31	197.3619	197.3619	197.3619	197.3619	+0.043%	51	-98.166%
2023-03-30	197.2771	197.2771	197.2771	197.2771	+1.791%	4	-98.165%
2023-03-29	193.8059	193.8059	193.8059	193.8059	+2.853%	50	-98.132%
2023-03-28	188.4306	188.4306	188.4306	188.4306	+0.146%	0	-98.079%
2023-03-27	188.1552	188.1552	188.1552	188.1552	+2.480%	0	-98.076%
2023-03-24	183.6027	183.6027	183.6027	183.6027	-0.026%	0	-98.028%
2023-03-23	183.6504	183.6504	183.6504	183.6504	-0.691%	4	-98.029%
2023-03-21	184.9279	184.9279	184.9279	184.9279	+3.175%	0	-98.042%
2023-03-20	179.2374	179.2374	179.2374	179.2374	+3.522%	0	-97.980%
2023-03-17	173.1395	173.1395	173.1395	173.1395	-1.541%	0	-97.909%
2023-03-16	175.8492	175.8492	175.8492	175.8492	+2.418%	0	-97.941%
2023-03-15	171.6982	171.6982	171.6982	171.6982	-6.528%	0	-97.892%
2023-03-14	183.6901	183.6901	183.6901	183.6901	+3.481%	13	-98.029%
2023-03-13	177.5114	177.5114	177.5114	177.5114	-0.768%	49	-97.961%
2023-03-10	178.8847	178.8847	178.8847	178.8847	-1.185%	4	-97.976%
2023-03-09	181.0302	181.0302	181.0302	181.0302	-0.918%	0	-98.000%
2023-03-08	182.7072	182.7072	182.7072	182.7072	+0.625%	1	-98.019%
2023-03-07	181.5723	181.5723	181.5723	181.5723	-3.375%	0	-98.006%
2023-03-06	187.9139	187.9139	187.9139	187.9139	-0.541%	2	-98.074%
2023-03-03	188.9360	188.9360	188.9360	188.9360	+1.338%	0	-98.084%
2023-03-02	186.4410	186.4410	186.4410	186.4410	+1.102%	2	-98.058%
2023-03-01	184.4092	184.4092	184.4092	184.4092	+1.830%	0	-98.037%
2023-02-28	181.0943	181.0943	181.0943	181.0943	-3.393%	0	-98.001%
2023-02-27	187.4556	187.4556	187.4556	187.4556	+3.356%	0	-98.069%
2023-02-24	181.3696	181.3696	181.3696	181.3696	-4.096%	2	-98.004%
2023-02-23	189.1163	189.1163	189.1163	189.1163	+1.201%	0	-98.086%
2023-02-22	186.8711	186.8711	186.8711	186.8711	-0.997%	4	-98.063%
2023-02-21	188.7538	188.7538	188.7538	188.7538	-2.440%	0	-98.082%
2023-02-17	193.4740	193.4740	193.4740	193.4740	+1.834%	0	-98.129%
2023-02-16	189.9902	189.9902	189.9902	189.9902	-1.790%	0	-98.095%
2023-02-15	194.0000	194.0000	193.4536	193.4536	-0.535%	103	-98.129%
2023-02-14	194.4950	194.4950	194.4950	194.4950	+0.892%	0	-98.139%
2023-02-13	192.7755	192.7755	192.7755	192.7755	+2.839%	2	-98.122%
2023-02-10	187.4545	187.4545	187.4545	187.4545	-0.051%	2	-98.069%
2023-02-09	187.5495	187.5495	187.5495	187.5495	+0.167%	0	-98.070%
2023-02-08	187.2368	187.2368	187.2368	187.2368	-1.455%	0	-98.067%
2023-02-07	190.0019	190.0019	190.0019	190.0019	+2.605%	0	-98.095%
2023-02-06	185.1784	185.1784	185.1784	185.1784	-1.260%	0	-98.045%
2023-02-03	187.5413	187.5413	187.5413	187.5413	-0.682%	2	-98.070%
2023-02-02	188.8285	188.8285	188.8285	188.8285	-3.520%	0	-98.083%
2023-02-01	195.7168	195.7168	195.7168	195.7168	+2.247%	0	-98.150%
2023-01-31	191.4150	191.4150	191.4150	191.4150	+1.809%	0	-98.109%
2023-01-30	188.0145	188.0145	188.0145	188.0145	-1.351%	27	-98.075%
2023-01-27	190.5887	190.5887	190.5887	190.5887	-1.101%	2	-98.101%
2023-01-26	192.7100	192.7100	192.7100	192.7100	-0.772%	3	-98.122%
2023-01-25	190.0000	194.2093	190.0000	194.2093	+1.477%	242	-98.136%
2023-01-24	191.3820	191.3820	191.3820	191.3820	-0.729%	5	-98.108%
2023-01-23	192.7879	192.7879	192.7879	192.7879	+0.319%	0	-98.122%
2023-01-20	192.1749	192.1749	192.1749	192.1749	+0.858%	0	-98.116%
2023-01-19	190.5393	190.5393	190.5393	190.5393	+0.192%	28	-98.100%
2023-01-18	194.8300	194.8300	190.1735	190.1735	-1.256%	141	-98.096%
2023-01-17	192.5931	192.5931	192.5931	192.5931	-0.173%	3	-98.120%
2023-01-13	192.9271	192.9271	192.9271	192.9271	+1.569%	8	-98.124%
2023-01-12	189.9468	189.9468	189.9468	189.9468	+2.146%	2	-98.094%
2023-01-11	185.9555	185.9555	185.9555	185.9555	+1.203%	3	-98.053%
2023-01-10	183.7457	183.7457	183.7457	183.7457	+1.425%	5	-98.030%
2023-01-09	181.1647	181.1647	181.1647	181.1647	-0.371%	3	-98.002%
2023-01-06	181.8400	181.8400	181.8400	181.8400	+6.131%	1	-98.009%
2023-01-05	171.3347	171.3347	171.3347	171.3347	-2.069%	1	-97.887%
2023-01-04	172.3200	174.9549	172.3200	174.9549	+3.630%	301	-97.931%
2023-01-03	168.8259	168.8259	168.8259	168.8259	+1.282%	0	-97.856%
2022-12-30	166.6888	166.6888	166.6888	166.6888	-1.463%	0	-97.828%
2022-12-29	169.1630	169.1630	169.1630	169.1630	+2.894%	0	-97.860%
2022-12-28	164.4059	164.4059	164.4059	164.4059	-1.571%	54	-97.798%
2022-12-27	167.0302	167.0302	167.0302	167.0302	+0.468%	27	-97.833%
2022-12-23	166.2518	166.2518	166.2518	166.2518	-0.213%	0	-97.823%
2022-12-22	166.6074	166.6074	166.6074	166.6074	-1.407%	24	-97.827%
2022-12-21	168.9854	168.9854	168.9854	168.9854	+2.194%	4	-97.858%
2022-12-20	165.3577	165.3577	165.3577	165.3577	+0.760%	2	-97.811%
2022-12-19	164.1101	164.1101	164.1101	164.1101	-0.336%	13	-97.794%
2022-12-16	164.6630	164.6630	164.6630	164.6630	-1.571%	0	-97.802%
2022-12-15	167.2904	167.2904	167.2904	167.2904	-5.193%	0	-97.836%
2022-12-14	176.4536	176.4536	176.4536	176.4536	+0.780%	1	-97.948%
2022-12-13	175.0879	175.0879	175.0879	175.0879	+2.129%	3	-97.932%
2022-12-12	171.4379	171.4379	171.4379	171.4379	+0.684%	2	-97.888%
2022-12-09	170.2730	170.2730	170.2730	170.2730	-0.616%	0	-97.874%
2022-12-08	171.3290	171.3290	171.3290	171.3290	+2.451%	0	-97.887%
2022-12-07	167.2300	167.2300	167.2300	167.2300	-0.672%	234	-97.835%
2022-12-06	168.3610	168.3610	168.3610	168.3610	-1.191%	0	-97.850%
2022-12-05	170.3910	170.3910	170.3910	170.3910	-2.577%	0	-97.875%
2022-12-02	174.8976	174.8976	174.8976	174.8976	-0.015%	0	-97.930%
2022-12-01	174.9247	174.9247	174.9247	174.9247	+0.336%	11	-97.931%
2022-11-30	174.3385	174.3385	174.3385	174.3385	+5.323%	50	-97.924%
2022-11-29	165.5269	165.5269	165.5269	165.5269	+1.479%	0	-97.813%
2022-11-28	163.1140	163.1140	163.1140	163.1140	-2.781%	0	-97.781%
2022-11-25	167.7808	167.7808	167.7808	167.7808	+0.490%	0	-97.842%
2022-11-23	166.9626	166.9626	166.9626	166.9626	+1.788%	0	-97.832%
2022-11-22	164.0292	164.0292	164.0292	164.0292	+2.677%	2	-97.793%
2022-11-21	159.7522	159.7522	159.7522	159.7522	-0.147%	0	-97.734%
2022-11-18	159.9877	159.9877	159.9877	159.9877	-0.923%	0	-97.737%
2022-11-17	161.4776	161.4776	161.4776	161.4776	+1.003%	0	-97.758%
2022-11-16	159.8740	159.8740	159.8740	159.8740	+0.978%	0	-97.736%
2022-11-15	158.3255	158.3255	158.3255	158.3255	+0.413%	75	-97.714%
2022-11-14	157.6744	157.6744	157.6744	157.6744	-1.814%	0	-97.704%
2022-11-11	160.5870	160.5870	160.5870	160.5870	+2.628%	0	-97.746%
2022-11-10	156.4755	156.4755	156.4755	156.4755	+10.668%	10	-97.687%
2022-11-09	141.3923	141.3923	141.3923	141.3923	-2.619%	0	-97.440%
2022-11-08	144.5000	145.1948	144.5000	145.1948	+0.464%	302	-97.507%
2022-11-07	144.5243	144.5243	144.5243	144.5243	-0.124%	0	-97.495%
2022-11-04	144.7036	144.7036	144.7036	144.7036	+9.136%	0	-97.498%
2022-11-03	132.5896	132.5896	132.5896	132.5896	-0.848%	0	-97.270%
2022-11-02	133.7239	133.7239	133.7239	133.7239	-3.918%	0	-97.293%
2022-11-01	139.1773	139.1773	139.1773	139.1773	+2.004%	0	-97.399%
2022-10-31	136.4432	136.4432	136.4432	136.4432	-2.356%	0	-97.347%
2022-10-28	139.7355	139.7355	139.7355	139.7355	+3.788%	71	-97.409%
2022-10-27	134.6351	134.6351	134.6351	134.6351	-2.461%	0	-97.311%
2022-10-26	138.0319	138.0319	138.0319	138.0319	+2.150%	1	-97.377%
2022-10-25	135.1263	135.1263	135.1263	135.1263	+3.719%	0	-97.321%
2022-10-24	130.2816	130.2816	130.2816	130.2816	-0.372%	2	-97.221%
2022-10-21	130.7683	130.7683	130.7683	130.7683	+5.832%	0	-97.232%
2022-10-20	123.5623	123.5623	123.5623	123.5623	-0.510%	0	-97.070%
2022-10-19	124.1962	124.1962	124.1962	124.1962	-1.564%	1	-97.085%
2022-10-18	126.1700	126.1700	126.1700	126.1700	+1.890%	100	-97.131%
2022-10-17	123.8300	123.8300	123.8300	123.8300	+6.475%	100	-97.077%
2022-10-14	116.3000	116.3000	116.3000	116.3000	-3.876%	100	-96.887%
2022-10-13	120.9900	120.9900	120.9900	120.9900	+4.383%	101	-97.008%
2022-10-12	115.9100	115.9100	115.9100	115.9100	+1.364%	100	-96.877%
2022-10-11	117.9700	117.9700	114.3500	114.3500	-3.292%	200	-96.834%
2022-10-10	117.8100	118.2431	117.8100	118.2431	+0.325%	102	-96.939%
2022-10-07	117.8600	117.8600	117.8600	117.8600	-4.630%	100	-96.929%
2022-10-06	123.5824	123.5824	123.5824	123.5824	-5.563%	75	-97.071%
2022-10-05	130.8624	130.8624	130.8624	130.8624	-1.275%	0	-97.234%
2022-10-04	132.5529	132.5529	132.5529	132.5529	+8.979%	0	-97.269%
2022-10-03	121.6316	121.6316	121.6316	121.6316	+4.416%	1	-97.024%
2022-09-30	118.7900	118.7900	116.4880	116.4880	-2.367%	101	-96.892%
2022-09-29	119.3120	119.3120	119.3120	119.3120	-3.268%	0	-96.966%
2022-09-28	121.5500	123.3431	121.5500	123.3431	+10.107%	400	-97.065%
2022-09-27	114.4500	114.4500	108.7600	112.0208	-0.307%	692	-96.768%
2022-09-26	112.3900	113.5100	112.3654	112.3654	-4.022%	303	-96.778%
2022-09-23	117.0739	117.0739	117.0739	117.0739	-8.863%	0	-96.908%
2022-09-22	128.4592	128.4592	128.4592	128.4592	+0.102%	0	-97.182%
2022-09-21	131.5300	131.5300	128.3288	128.3288	-3.000%	265	-97.179%
2022-09-20	132.2982	132.2982	132.2982	132.2982	-3.578%	0	-97.264%
2022-09-19	137.2069	137.2069	137.2069	137.2069	+0.578%	0	-97.362%
2022-09-16	136.4178	136.4178	136.4178	136.4178	-0.228%	2	-97.346%

.dark-mode .QxkN1q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxkN1q{ color: #333333; background-color: white; border: 2px solid #333333; }FIEEFiEE, Inc Common Stockstock NASDAQ

FIEE
FiEE, Inc Common Stock
stock NASDAQ