MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIEE — FiEE, Inc Common Stock
NasdaqFiEE, Inc Common Stock
$3.67
-0.01(-0.27%)
- O
- 3.67
- H
- 3.67
- L
- 3.67
- V
- 1.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.67
Period Return+294.62%
Period High$10.59
Period Low$0.77
Avg Daily Volume231.0K
Total Trading Days365
FIEE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.67 | $3.67 | $3.67 | $3.67 | $-0.01 | -0.27% | 1,023 | $3.65 | $3.67 $3.67 |
| Oct 1, 2026 | $3.65 | $3.69 | $3.50 | $3.68 | +$0.03 | +0.82% | 6,143 | $3.58 | $3.50 $3.69 |
| Sep 30, 2026 | $3.65 | $3.65 | $3.52 | $3.65 | +$0.12 | +3.40% | 6,254 | $3.60 | $3.52 $3.65 |
| Sep 29, 2026 | $3.56 | $3.65 | $3.51 | $3.53 | $-0.11 | -3.02% | 7,270 | $3.57 | $3.51 $3.65 |
| Sep 28, 2026 | $3.60 | $3.71 | $3.60 | $3.64 | $-0.21 | -5.45% | 2,794 | $3.65 | $3.60 $3.71 |
| Sep 25, 2026 | $3.70 | $3.85 | $3.70 | $3.85 | +$0.07 | +1.85% | 6,960 | $3.80 | $3.70 $3.85 |
| Sep 24, 2026 | $3.80 | $3.88 | $3.77 | $3.78 | $-0.10 | -2.58% | 12,283 | $3.81 | $3.77 $3.88 |
| Sep 23, 2026 | $3.96 | $3.96 | $3.80 | $3.88 | $-0.01 | -0.26% | 7,020 | $3.86 | $3.80 $3.96 |
| Sep 22, 2026 | $3.80 | $3.90 | $3.79 | $3.89 | +$0.08 | +2.10% | 5,266 | $3.83 | $3.79 $3.90 |
| Sep 21, 2026 | $3.81 | $4.01 | $3.81 | $3.81 | +$0.01 | +0.26% | 2,997 | $3.84 | $3.81 $4.01 |
| Sep 18, 2026 | $3.79 | $3.84 | $3.77 | $3.80 | +$0.03 | +0.80% | 4,590 | $3.80 | $3.77 $3.84 |
| Sep 17, 2026 | $3.81 | $3.84 | $3.70 | $3.77 | $-0.10 | -2.58% | 8,260 | $3.73 | $3.70 $3.84 |
| Sep 16, 2026 | $3.87 | $4.01 | $3.78 | $3.87 | +$0.00 | +0.00% | 39,868 | $3.89 | $3.78 $4.01 |
| Sep 15, 2026 | $3.90 | $4.08 | $3.80 | $3.87 | +$0.02 | +0.52% | 24,315 | $3.90 | $3.80 $4.08 |
| Sep 14, 2026 | $3.85 | $3.93 | $3.80 | $3.85 | $-0.11 | -2.78% | 25,839 | $3.85 | $3.80 $3.93 |
| Sep 11, 2026 | $3.88 | $4.13 | $3.88 | $3.96 | $-0.05 | -1.25% | 28,196 | $3.99 | $3.88 $4.13 |
| Sep 10, 2026 | $3.76 | $4.15 | $3.76 | $4.01 | $-0.19 | -4.52% | 60,416 | $4.02 | $3.76 $4.15 |
| Sep 9, 2026 | $3.79 | $4.20 | $3.79 | $4.20 | +$0.42 | +11.11% | 8,024 | $3.93 | $3.79 $4.20 |
| Sep 8, 2026 | $3.80 | $3.87 | $3.74 | $3.78 | $-0.15 | -3.82% | 30,192 | $3.81 | $3.74 $3.87 |
| Sep 4, 2026 | $4.15 | $4.15 | $3.91 | $3.93 | $-0.15 | -3.68% | 11,213 | $3.99 | $3.91 $4.15 |
| Sep 3, 2026 | $4.49 | $4.49 | $3.98 | $4.08 | $-0.05 | -1.21% | 27,866 | $4.18 | $3.98 $4.49 |
| Sep 2, 2026 | $4.11 | $4.14 | $4.02 | $4.13 | +$0.03 | +0.73% | 6,101 | $4.09 | $4.02 $4.14 |
| Sep 1, 2026 | $4.21 | $4.21 | $3.96 | $4.10 | +$0.12 | +3.02% | 14,876 | $4.10 | $3.96 $4.21 |
| Aug 31, 2026 | $4.07 | $4.07 | $3.90 | $3.98 | $-0.09 | -2.21% | 16,958 | $3.97 | $3.90 $4.07 |
| Aug 28, 2026 | $4.14 | $4.22 | $3.83 | $4.07 | $-0.07 | -1.57% | 30,878 | $4.10 | $3.83 $4.22 |
| Aug 27, 2026 | $4.22 | $4.24 | $4.03 | $4.14 | $-0.09 | -2.01% | 28,019 | $4.12 | $4.03 $4.24 |
| Aug 26, 2026 | $4.25 | $4.35 | $4.14 | $4.22 | +$0.00 | +0.00% | 16,364 | $4.24 | $4.14 $4.35 |
| Aug 25, 2026 | $4.55 | $4.55 | $4.11 | $4.22 | $-0.36 | -7.86% | 51,339 | $4.35 | $4.11 $4.55 |
| Aug 24, 2026 | $4.50 | $4.71 | $4.24 | $4.58 | +$0.06 | +1.33% | 31,889 | $4.48 | $4.24 $4.71 |
| Aug 21, 2026 | $4.71 | $4.73 | $4.45 | $4.52 | $-0.18 | -3.83% | 41,391 | $4.56 | $4.45 $4.73 |