2m 2m 2m 2m 2m 2m 2m
FiEE (FIEE)
NASDAQ
$3.80-$0.35 (-8.43%)
Price as of Jul 14, 2026 2:26 PM EDT- $35.4MMarket Cap
- 41.16%1-Year Change
- Communication EquipmentIndustry
FiEE (FIEE)
$3.80-$0.35 (-8.43%)
- 1 Month-6.32%Low Price$3.45High Price$4.59
- 3 Months-45.11%Low Price$3.45High Price$7.70
- 1 Year+41.16%Low Price$1.58High Price$7.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 3.85 | 4.20 | 3.85 | 4.15 | +3.75% | 1,850 |
07/10/2026 | 4.07 | 4.30 | 3.30 | 4.00 | -0.25% | 6,128 |
07/09/2026 | 3.95 | 4.12 | 3.95 | 4.01 | +9.56% | 5,453 |
07/08/2026 | 3.83 | 3.83 | 3.66 | 3.66 | +6.09% | 1,727 |
07/07/2026 | 3.85 | 3.85 | 3.45 | 3.45 | -12.66% | 4,372 |
07/06/2026 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 989 |
07/02/2026 | 4.10 | 4.25 | 4.00 | 4.00 | -5.91% | 5,843 |
07/01/2026 | 4.16 | 4.25 | 3.80 | 4.25 | -1.14% | 13,331 |
06/30/2026 | 4.10 | 4.30 | 4.10 | 4.30 | +2.38% | 4,083 |
06/29/2026 | 4.20 | 4.22 | 4.20 | 4.20 | -8.56% | 2,692 |
06/26/2026 | 4.59 | 4.59 | 4.59 | 4.59 | +8.59% | 927 |
06/25/2026 | 4.49 | 4.49 | 4.21 | 4.23 | -5.79% | 2,534 |
06/24/2026 | 4.20 | 4.49 | 4.20 | 4.49 | +6.90% | 1,929 |
06/23/2026 | 3.89 | 4.39 | 3.81 | 4.20 | +2.44% | 6,852 |
06/22/2026 | 4.33 | 4.36 | 4.10 | 4.10 | +1.23% | 2,105 |
06/18/2026 | 4.16 | 4.43 | 4.01 | 4.05 | +1.00% | 3,923 |
06/17/2026 | 4.33 | 4.33 | 4.01 | 4.01 | -7.39% | 5,894 |
06/16/2026 | 4.33 | 4.48 | 4.30 | 4.33 | -0.76% | 2,306 |
06/15/2026 | 4.99 | 4.99 | 4.36 | 4.36 | -1.51% | 4,384 |
06/12/2026 | 4.28 | 4.50 | 4.27 | 4.43 | +3.99% | 6,535 |
06/11/2026 | 4.14 | 4.26 | 4.06 | 4.26 | +2.65% | 2,153 |
06/10/2026 | 4.10 | 4.19 | 4.10 | 4.15 | +2.98% | 7,351 |
06/09/2026 | 3.78 | 4.24 | 3.78 | 4.03 | +7.47% | 6,669 |
06/08/2026 | 4.45 | 4.50 | 3.62 | 3.75 | -14.87% | 21,038 |
06/05/2026 | 4.63 | 5.10 | 4.40 | 4.41 | -2.33% | 11,052 |
06/04/2026 | 5.15 | 5.67 | 4.51 | 4.51 | -13.10% | 33,434 |
06/03/2026 | 5.68 | 5.68 | 5.19 | 5.19 | +0.78% | 7,780 |
06/02/2026 | 5.61 | 5.79 | 4.92 | 5.15 | -8.04% | 29,653 |
06/01/2026 | 5.69 | 5.80 | 5.53 | 5.60 | -1.58% | 12,416 |
05/29/2026 | 5.53 | 5.95 | 5.53 | 5.69 | +9.42% | 6,440 |
05/28/2026 | 5.61 | 5.80 | 5.20 | 5.20 | -8.77% | 12,058 |
05/27/2026 | 5.91 | 5.91 | 5.60 | 5.70 | -3.23% | 10,845 |
05/26/2026 | 5.77 | 6.23 | 5.77 | 5.89 | -3.60% | 11,543 |
05/22/2026 | 6.23 | 6.23 | 6.10 | 6.11 | -0.16% | 2,945 |
05/21/2026 | 6.25 | 6.48 | 6.12 | 6.12 | -3.01% | 3,091 |
05/20/2026 | 6.33 | 6.65 | 6.30 | 6.31 | -0.32% | 4,397 |
05/19/2026 | 6.68 | 6.68 | 6.30 | 6.33 | -1.09% | 12,837 |
05/18/2026 | 6.59 | 6.59 | 6.40 | 6.40 | -1.23% | 3,285 |
05/15/2026 | 6.37 | 6.49 | 6.30 | 6.48 | +0.78% | 6,148 |
05/14/2026 | 6.62 | 6.71 | 6.43 | 6.43 | -2.58% | 3,355 |
05/13/2026 | 6.73 | 6.80 | 6.60 | 6.60 | -3.08% | 1,817 |
05/12/2026 | 6.64 | 6.98 | 6.64 | 6.81 | -1.30% | 2,002 |
05/11/2026 | 7.09 | 7.10 | 6.77 | 6.90 | +5.83% | 8,458 |
05/08/2026 | 6.88 | 6.90 | 6.19 | 6.52 | +1.09% | 7,793 |
05/07/2026 | 6.33 | 6.60 | 5.88 | 6.45 | +1.90% | 15,162 |
05/06/2026 | 6.51 | 6.75 | 6.33 | 6.33 | -7.99% | 6,176 |
05/05/2026 | 6.85 | 6.88 | 6.85 | 6.88 | -0.86% | 1,256 |
05/04/2026 | 6.91 | 7.03 | 6.89 | 6.94 | -2.39% | 2,903 |
05/01/2026 | 7.48 | 7.48 | 6.87 | 7.11 | +2.60% | 6,744 |
04/30/2026 | 7.44 | 7.44 | 6.90 | 6.93 | -3.48% | 12,212 |
04/30/2026 |
$0.02 Earnings | |||||
04/29/2026 | 7.00 | 7.20 | 7.00 | 7.18 | +2.54% | 12,021 |
04/28/2026 | 7.03 | 7.46 | 6.75 | 7.00 | +1.92% | 7,155 |
04/27/2026 | 6.75 | 7.15 | 6.75 | 6.87 | +3.78% | 9,737 |
04/24/2026 | 5.90 | 6.96 | 5.90 | 6.62 | +13.36% | 14,374 |
04/23/2026 | 7.21 | 7.30 | 5.75 | 5.84 | -20.22% | 56,322 |
04/22/2026 | 7.58 | 7.58 | 7.32 | 7.32 | -3.11% | 23,601 |
04/21/2026 | 7.55 | 7.60 | 7.50 | 7.56 | -0.85% | 4,543 |
04/20/2026 | 7.45 | 7.81 | 7.45 | 7.62 | +0.79% | 8,567 |
04/17/2026 | 7.68 | 7.68 | 7.46 | 7.56 | -1.82% | 17,354 |
04/16/2026 | 7.60 | 7.73 | 7.52 | 7.70 | +1.32% | 6,798 |
04/15/2026 | 7.48 | 7.81 | 7.48 | 7.60 | +1.88% | 12,511 |
04/14/2026 | 7.54 | 7.54 | 7.45 | 7.46 | -1.32% | 5,653 |
04/13/2026 | 7.60 | 7.60 | 7.43 | 7.56 | -0.53% | 8,744 |
04/10/2026 | 7.54 | 7.81 | 7.54 | 7.60 | +2.01% | 9,528 |
04/09/2026 | 7.59 | 7.59 | 7.45 | 7.45 | -1.19% | 6,233 |
04/08/2026 | 7.50 | 7.59 | 7.38 | 7.54 | +3.86% | 15,286 |
04/07/2026 | 7.24 | 7.30 | 7.10 | 7.26 | +0.28% | 19,904 |
04/06/2026 | 6.97 | 7.25 | 6.97 | 7.24 | +1.97% | 15,885 |
04/02/2026 | 6.99 | 7.10 | 6.99 | 7.10 | +0.57% | 5,204 |
04/01/2026 | 7.00 | 7.06 | 6.90 | 7.06 | 0.00% | 21,890 |
03/31/2026 | 6.83 | 7.10 | 6.83 | 7.06 | +1.58% | 12,984 |
03/30/2026 | 6.78 | 7.02 | 6.70 | 6.95 | +2.09% | 13,624 |
03/27/2026 | 6.90 | 6.95 | 6.75 | 6.81 | -2.11% | 6,448 |
03/26/2026 | 7.00 | 7.00 | 6.91 | 6.96 | -1.77% | 6,066 |
03/25/2026 | 7.04 | 7.15 | 6.95 | 7.08 | +0.57% | 10,207 |
03/24/2026 | 7.05 | 7.08 | 6.61 | 7.04 | -0.35% | 34,978 |
03/23/2026 | 6.80 | 7.10 | 6.71 | 7.07 | +6.72% | 24,491 |
03/20/2026 | 6.78 | 6.80 | 6.60 | 6.62 | -2.22% | 32,948 |
03/20/2026 |
$0.35 Earnings | |||||
03/19/2026 | 6.77 | 7.10 | 6.70 | 6.77 | -2.17% | 7,122 |
03/18/2026 | 7.19 | 7.19 | 6.81 | 6.92 | -4.81% | 9,834 |
03/17/2026 | 7.46 | 7.46 | 7.15 | 7.27 | -0.68% | 16,152 |
03/16/2026 | 6.97 | 7.80 | 6.89 | 7.32 | +6.40% | 39,164 |
03/13/2026 | 6.80 | 6.90 | 6.73 | 6.88 | -0.72% | 17,786 |
03/12/2026 | 6.96 | 7.08 | 6.90 | 6.93 | +0.22% | 18,412 |
03/11/2026 | 6.87 | 7.06 | 6.80 | 6.92 | +3.21% | 14,890 |
03/10/2026 | 6.55 | 6.91 | 6.38 | 6.70 | +3.72% | 21,217 |
03/09/2026 | 6.40 | 6.51 | 6.20 | 6.46 | +0.47% | 14,791 |
03/06/2026 | 6.29 | 6.44 | 6.29 | 6.43 | 0.00% | 3,797 |
03/05/2026 | 6.50 | 6.66 | 6.39 | 6.43 | -1.08% | 10,819 |
03/04/2026 | 6.53 | 6.53 | 6.10 | 6.50 | +5.01% | 19,503 |
03/03/2026 | 6.36 | 6.48 | 6.12 | 6.19 | -2.83% | 35,157 |
03/02/2026 | 5.49 | 6.75 | 5.49 | 6.37 | +13.95% | 34,130 |
02/27/2026 | 6.25 | 6.25 | 5.48 | 5.59 | -10.56% | 78,108 |
02/26/2026 | 6.31 | 6.35 | 6.13 | 6.25 | -2.65% | 17,752 |
02/25/2026 | 6.56 | 6.64 | 6.31 | 6.42 | -6.69% | 25,599 |
02/24/2026 | 7.02 | 7.02 | 6.65 | 6.88 | -1.29% | 36,485 |
02/23/2026 | 7.26 | 7.26 | 6.79 | 6.97 | -3.73% | 11,378 |
02/20/2026 | 7.05 | 7.24 | 6.87 | 7.24 | +2.70% | 24,713 |