FiEE(FIEE)
$2.97-0.00 (-0.17%)
FIEE
FiEE historical prices
$2.97
At close:-0.00 (-0.17%)
Want to see FIEE full AI Analyst Report?
FiEE (FIEE) Historical Prices
223 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.85 | 3.01 | 2.85 | 2.97 | 2.97 | -0.17% | 5,196 | 0.03 |
| Nov 10, 2026 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | -4.65% | 1,470 | 0.01 |
| Nov 09, 2026 | 3.00 | 3.28 | 3.00 | 3.19 | 3.19 | +2.24% | 3,464 | 0.02 |
| Nov 06, 2026 | 3.16 | 3.18 | 3.03 | 3.12 | 3.12 | +2.30% | 3,534 | 0.02 |
| Nov 05, 2026 | 3.22 | 3.22 | 2.95 | 3.05 | 3.05 | -0.33% | 2,313 | 0.01 |
| Nov 04, 2026 | 3.29 | 3.29 | 3.02 | 3.06 | 3.06 | +8.90% | 4,144 | 0.02 |
| Nov 03, 2026 | 2.71 | 2.94 | 2.71 | 2.81 | 2.81 | +4.07% | 4,836 | 0.03 |
| Nov 02, 2026 | 2.88 | 3.32 | 2.70 | 2.70 | 2.70 | -4.93% | 2,482 | 0.01 |
| Oct 30, 2026 | 2.80 | 2.84 | 2.77 | 2.84 | 2.84 | -1.73% | 4,548 | 0.03 |
| Oct 29, 2026 | 2.85 | 2.93 | 2.85 | 2.89 | 2.89 | -1.37% | 5,182 | 0.03 |
| Oct 28, 2026 | 3.02 | 3.06 | 2.76 | 2.93 | 2.93 | -5.48% | 4,058 | 0.02 |
| Oct 27, 2026 | 3.00 | 3.16 | 3.00 | 3.10 | 3.10 | -1.27% | 2,191 | 0.01 |
| Oct 26, 2026 | 3.07 | 3.14 | 2.75 | 3.14 | 3.14 | -0.32% | 6,599 | 0.03 |
| Oct 23, 2026 | 3.17 | 3.20 | 2.95 | 3.15 | 3.15 | +6.78% | 1,735 | 0.01 |
| Oct 22, 2026 | 3.15 | 3.17 | 2.95 | 2.95 | 2.95 | -6.05% | 2,700 | 0.01 |
| Oct 21, 2026 | 3.10 | 3.41 | 3.05 | 3.14 | 3.14 | +1.29% | 3,319 | 0.01 |
| Oct 20, 2026 | 3.33 | 3.38 | 3.10 | 3.10 | 3.10 | -12.92% | 6,213 | 0.02 |
| Oct 19, 2026 | 3.47 | 3.58 | 3.46 | 3.56 | 3.56 | +0.28% | 3,673 | 0.01 |
| Oct 16, 2026 | 3.50 | 3.57 | 3.45 | 3.55 | 3.55 | -3.27% | 2,792 | 0.01 |
| Oct 15, 2026 | 3.62 | 3.67 | 3.60 | 3.67 | 3.67 | +0.82% | 2,538 | 0.01 |
| Oct 14, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.00% | 4,669 | 0.01 |
| Oct 13, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | +1.11% | 3,065 | 0.01 |
| Oct 12, 2026 | 3.60 | 3.69 | 3.60 | 3.60 | 3.60 | -1.64% | 3,693 | 0.01 |
| Oct 09, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | +0.41% | 3,910 | 0.01 |
| Oct 08, 2026 | 3.60 | 3.68 | 3.60 | 3.65 | 3.65 | -1.22% | 4,514 | 0.01 |
| Oct 07, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | +2.50% | 1,582 | 0.00 |
| Oct 06, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | 1,654 | 0.00 |
| Oct 05, 2026 | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | +0.54% | 4,775 | 0.01 |
| Oct 02, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | 1,028 | 0.00 |
| Oct 01, 2026 | 3.65 | 3.69 | 3.50 | 3.68 | 3.68 | +0.82% | 6,138 | 0.02 |
| Sep 30, 2026 | 3.65 | 3.65 | 3.52 | 3.65 | 3.65 | +3.40% | 6,254 | 0.02 |
| Sep 29, 2026 | 3.56 | 3.65 | 3.51 | 3.53 | 3.53 | -3.02% | 7,269 | 0.02 |
| Sep 28, 2026 | 3.60 | 3.71 | 3.60 | 3.64 | 3.64 | -5.45% | 2,794 | 0.01 |
| Sep 25, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | +1.85% | 6,960 | 0.02 |
| Sep 24, 2026 | 3.80 | 3.88 | 3.77 | 3.78 | 3.78 | -2.58% | 12,282 | 0.03 |
| Sep 23, 2026 | 3.96 | 3.96 | 3.80 | 3.88 | 3.88 | -0.26% | 7,020 | 0.02 |
| Sep 22, 2026 | 3.80 | 3.90 | 3.79 | 3.89 | 3.89 | +2.10% | 5,266 | 0.01 |
| Sep 21, 2026 | 3.81 | 4.01 | 3.81 | 3.81 | 3.81 | +0.26% | 2,997 | 0.01 |
| Sep 18, 2026 | 3.79 | 3.84 | 3.77 | 3.80 | 3.80 | +0.80% | 4,590 | 0.01 |
| Sep 17, 2026 | 3.81 | 3.84 | 3.70 | 3.77 | 3.77 | -2.58% | 8,253 | 0.02 |
| Sep 16, 2026 | 3.87 | 4.01 | 3.78 | 3.87 | 3.87 | 0.00% | 39,868 | 0.10 |
| Sep 15, 2026 | 3.90 | 4.08 | 3.80 | 3.87 | 3.87 | +0.52% | 26,511 | 0.07 |
| Sep 14, 2026 | 3.85 | 3.93 | 3.80 | 3.85 | 3.85 | -2.78% | 26,062 | 0.06 |
| Sep 11, 2026 | 3.88 | 4.13 | 3.88 | 3.96 | 3.96 | -1.25% | 28,196 | 0.07 |
| Sep 10, 2026 | 3.76 | 4.15 | 3.76 | 4.01 | 4.01 | -4.52% | 60,416 | 0.15 |
| Sep 09, 2026 | 3.79 | 4.20 | 3.79 | 4.20 | 4.20 | +11.11% | 8,024 | 0.02 |
| Sep 08, 2026 | 3.80 | 3.87 | 3.74 | 3.78 | 3.78 | -3.82% | 30,191 | 0.07 |
| Sep 07, 2026 | 4.15 | 4.15 | 3.91 | 3.93 | 3.93 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.15 | 4.15 | 3.91 | 3.93 | 3.93 | -3.68% | 11,212 | 0.03 |
| Sep 03, 2026 | 4.49 | 4.49 | 3.98 | 4.08 | 4.08 | -1.21% | 27,447 | 0.07 |
