2m 2m 2m 2m 2m 2m 2m
FiEE (FIEE)
NASDAQ
$3.15+$0.20 (+6.68%)
Price as of Oct 22, 2026 7:57 PM EDT- $26.8MMarket Cap
- 19.43%1-Year Change
- Communication EquipmentIndustry
FiEE (FIEE)
$3.15+$0.20 (+6.68%)
- 1 Month-24.16%Low Price$2.95High Price$3.89
- 3 Months-19.18%Low Price$2.75High Price$5.63
- 1 Year+19.43%Low Price$1.58High Price$7.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 3.15 | 3.17 | 2.95 | 2.95 | -6.05% | 2,700 |
10/21/2026 | 3.10 | 3.41 | 3.05 | 3.14 | +1.29% | 3,319 |
10/20/2026 | 3.33 | 3.38 | 3.10 | 3.10 | -12.92% | 6,213 |
10/19/2026 | 3.47 | 3.58 | 3.46 | 3.56 | +0.28% | 3,666 |
10/16/2026 | 3.50 | 3.57 | 3.45 | 3.55 | -3.27% | 2,792 |
10/15/2026 | 3.62 | 3.67 | 3.60 | 3.67 | +0.82% | 2,538 |
10/14/2026 | 3.60 | 3.64 | 3.60 | 3.64 | 0.00% | 4,669 |
10/13/2026 | 3.62 | 3.64 | 3.60 | 3.64 | +1.11% | 3,065 |
10/12/2026 | 3.60 | 3.69 | 3.60 | 3.60 | -1.64% | 3,693 |
10/09/2026 | 3.60 | 3.66 | 3.60 | 3.66 | +0.41% | 3,910 |
10/08/2026 | 3.60 | 3.68 | 3.60 | 3.65 | -1.22% | 4,514 |
10/07/2026 | 3.60 | 3.69 | 3.60 | 3.69 | +2.50% | 1,582 |
10/06/2026 | 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | 1,654 |
10/05/2026 | 3.62 | 3.71 | 3.62 | 3.69 | +0.54% | 4,775 |
10/02/2026 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | 1,028 |
10/01/2026 | 3.65 | 3.69 | 3.50 | 3.68 | +0.82% | 6,143 |
09/30/2026 | 3.65 | 3.65 | 3.52 | 3.65 | +3.40% | 6,254 |
09/29/2026 | 3.56 | 3.65 | 3.51 | 3.53 | -3.02% | 7,269 |
09/28/2026 | 3.60 | 3.71 | 3.60 | 3.64 | -5.45% | 2,794 |
09/25/2026 | 3.70 | 3.85 | 3.70 | 3.85 | +1.85% | 6,960 |
09/24/2026 | 3.80 | 3.88 | 3.77 | 3.78 | -2.58% | 12,282 |
09/23/2026 | 3.96 | 3.96 | 3.80 | 3.88 | -0.26% | 7,020 |
09/22/2026 | 3.80 | 3.90 | 3.79 | 3.89 | +2.10% | 5,266 |
09/21/2026 | 3.81 | 4.01 | 3.81 | 3.81 | +0.26% | 2,997 |
09/18/2026 | 3.79 | 3.84 | 3.77 | 3.80 | +0.80% | 4,590 |
09/17/2026 | 3.81 | 3.84 | 3.70 | 3.77 | -2.58% | 8,260 |
09/16/2026 | 3.87 | 4.01 | 3.78 | 3.87 | 0.00% | 39,868 |
09/15/2026 | 3.90 | 4.08 | 3.80 | 3.87 | +0.52% | 26,511 |
09/14/2026 | 3.85 | 3.93 | 3.80 | 3.85 | -2.78% | 26,062 |
09/11/2026 | 3.88 | 4.13 | 3.88 | 3.96 | -1.25% | 28,196 |
09/10/2026 | 3.76 | 4.15 | 3.76 | 4.01 | -4.52% | 60,416 |
09/09/2026 | 3.79 | 4.20 | 3.79 | 4.20 | +11.11% | 8,024 |
09/08/2026 | 3.80 | 3.87 | 3.74 | 3.78 | -3.82% | 30,191 |
09/04/2026 | 4.15 | 4.15 | 3.91 | 3.93 | -3.68% | 11,212 |
09/03/2026 | 4.49 | 4.49 | 3.98 | 4.08 | -1.21% | 27,865 |
09/02/2026 | 4.11 | 4.14 | 4.02 | 4.13 | +0.73% | 6,127 |
09/01/2026 | 4.21 | 4.21 | 3.96 | 4.10 | +3.02% | 14,876 |
08/31/2026 | 4.07 | 4.07 | 3.90 | 3.98 | -2.21% | 16,958 |
08/28/2026 | 4.14 | 4.22 | 3.83 | 4.07 | -1.57% | 30,877 |
08/27/2026 | 4.22 | 4.24 | 4.03 | 4.14 | -2.01% | 28,018 |
08/26/2026 | 4.25 | 4.35 | 4.14 | 4.22 | 0.00% | 16,363 |
08/25/2026 | 4.55 | 4.55 | 4.11 | 4.22 | -7.86% | 51,339 |
08/24/2026 | 4.50 | 4.71 | 4.24 | 4.58 | +1.33% | 31,889 |
08/21/2026 | 4.71 | 4.73 | 4.45 | 4.52 | -3.83% | 41,390 |
08/20/2026 | 4.63 | 4.75 | 4.44 | 4.70 | +0.86% | 38,424 |
08/19/2026 | 4.46 | 5.10 | 4.46 | 4.66 | -1.69% | 157,275 |
08/18/2026 | 5.05 | 5.06 | 4.63 | 4.74 | -15.81% | 278,874 |
08/17/2026 | 5.85 | 6.23 | 5.32 | 5.63 | +12.60% | 3,800,901 |
08/14/2026 | 5.00 | 5.38 | 5.00 | 5.00 | +1.63% | 5,133,247 |
08/14/2026 |
$0.14 Earnings | |||||
08/13/2026 | 4.15 | 5.00 | 4.14 | 4.92 | +22.08% | 146,948 |
08/12/2026 | 3.78 | 4.31 | 3.77 | 4.03 | +6.05% | 107,123 |
08/11/2026 | 3.81 | 4.00 | 3.40 | 3.80 | +4.40% | 52,381 |
08/10/2026 | 3.42 | 4.10 | 3.27 | 3.64 | +9.64% | 133,535 |
08/07/2026 | 3.26 | 3.35 | 3.01 | 3.32 | +0.91% | 70,443 |
08/06/2026 | 3.10 | 3.32 | 2.85 | 3.29 | +4.44% | 83,637 |
08/05/2026 | 2.94 | 3.15 | 2.80 | 3.15 | +5.35% | 52,338 |
08/04/2026 | 2.92 | 2.99 | 2.80 | 2.99 | +4.18% | 45,537 |
08/03/2026 | 2.85 | 2.89 | 2.61 | 2.87 | -4.01% | 124,109 |
07/31/2026 | 3.15 | 3.46 | 2.86 | 2.99 | -1.64% | 204,980 |
07/30/2026 | 2.97 | 3.75 | 2.80 | 3.04 | -5.00% | 338,466 |
07/29/2026 | 2.78 | 5.89 | 2.55 | 3.20 | +13.07% | 2,250,959 |
07/28/2026 | 2.85 | 3.00 | 2.40 | 2.83 | -8.71% | 467,671 |
07/27/2026 | 2.88 | 10.59 | 2.75 | 3.10 | +12.73% | 12,003,061 |
07/24/2026 | 3.08 | 3.08 | 2.61 | 2.75 | -15.22% | 3,927 |
07/23/2026 | 3.51 | 3.51 | 3.20 | 3.24 | -11.13% | 10,604 |
07/22/2026 | 3.66 | 3.66 | 3.65 | 3.65 | +0.49% | 526 |
07/21/2026 | 3.63 | 3.63 | 3.63 | 3.63 | -0.49% | 578 |
07/20/2026 | 3.65 | 3.65 | 3.65 | 3.65 | +2.90% | 503 |
07/17/2026 | 3.60 | 3.60 | 3.51 | 3.55 | -1.47% | 3,270 |
07/16/2026 | 3.39 | 3.80 | 3.39 | 3.60 | +2.27% | 2,073 |
07/15/2026 | 3.52 | 3.52 | 3.52 | 3.52 | +8.31% | 4,120 |
07/14/2026 | 3.25 | 3.25 | 3.25 | 3.25 | -21.69% | 176 |
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 |