Stock listing
NASDAQ:FIEE FiEE, Inc Stock
Home listing (NASDAQ) of FiEE, Inc
Follow FiEE, Inc into a list and get an email when it puts out news.
Share price · NASDAQ:FIEE
$2.84 USD -0.05 (-1.7%)
Close on Oct 30, 2026
- Day range
- $2.77 – $2.84 USDOct 30, 2026
- Volume
- 4,548 sharesOct 30, 2026
- Market cap
- $24.22M USDAt the close on Oct 30, 2026 · price × 8.53M shares outstanding
- 52-week range
- $1.50 – $10.59 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $855,609 USDMedian day 9,700 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FIEE · Home | $2.84 USD | -0.05 (-1.7%) | 4,548 | $2.80 | $2.84 | $2.77 | $2.89 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FIEE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.84 | -0.05 | -1.7% | $2.80 | $2.84 | $2.77 | 4,548 | |
| $2.89 | -0.04 | -1.4% | $2.88 | $2.93 | $2.855 | 5,101 | |
| $2.93 | -0.17 | -5.5% | $2.88 | $3.059 | $2.76 | 4,058 | |
| $3.10 | -0.04 | -1.3% | $3.099 | $3.10 | $3.099 | 2,212 | |
| $3.14 | -0.01 | -0.3% | $3.074 | $3.14 | $2.75 | 6,599 | |
| $3.15 | +0.20 | +6.8% | $3.17 | $3.20 | $2.95 | 1,735 | |
| $2.95 | -0.19 | -6.1% | $3.15 | $3.17 | $2.95 | 2,700 | |
| $3.14 | +0.04 | +1.3% | $3.10 | $3.41 | $3.05 | 3,319 | |
| $3.10 | -0.46 | -12.9% | $3.33 | $3.38 | $3.10 | 6,213 | |
| $3.56 | +0.01 | +0.3% | $3.47 | $3.58 | $3.46 | 3,675 | |
| $3.55 | -0.12 | -3.3% | $3.50 | $3.57 | $3.45 | 2,800 | |
| $3.67 | +0.03 | +0.8% | $3.62 | $3.67 | $3.60 | 2,500 | |
| $3.64 | 0.00 | 0.0% | $3.60 | $3.64 | $3.60 | 4,600 | |
| $3.64 | +0.04 | +1.1% | $3.62 | $3.64 | $3.60 | 3,000 | |
| $3.60 | -0.06 | -1.6% | $3.60 | $3.69 | $3.60 | 3,700 | |
| $3.66 | +0.01 | +0.3% | $3.60 | $3.66 | $3.60 | 3,900 | |
| $3.65 | -0.04 | -1.1% | $3.60 | $3.68 | $3.60 | 4,500 | |
| $3.69 | +0.09 | +2.5% | $3.60 | $3.69 | $3.60 | 1,600 | |
| $3.60 | -0.09 | -2.4% | $3.60 | $3.60 | $3.60 | 1,600 | |
| $3.69 | +0.02 | +0.5% | $3.62 | $3.71 | $3.62 | 4,800 | |
| $3.67 | -0.01 | -0.3% | $3.67 | $3.67 | $3.67 | 1,000 | |
| $3.68 | +0.03 | +0.8% | $3.65 | $3.69 | $3.50 | 6,100 | |
| $3.65 | +0.12 | +3.4% | $3.65 | $3.65 | $3.52 | 6,100 | |
| $3.53 | -0.11 | -3.0% | $3.56 | $3.65 | $3.51 | 7,300 | |
| $3.64 | -0.21 | -5.5% | $3.60 | $3.71 | $3.60 | 2,800 | |
| $3.85 | +0.07 | +1.9% | $3.70 | $3.85 | $3.70 | 6,900 | |
| $3.78 | -0.10 | -2.6% | $3.80 | $3.88 | $3.77 | 12,300 | |
| $3.88 | -0.01 | -0.3% | $3.96 | $3.96 | $3.80 | 7,000 | |
| $3.89 | +0.08 | +2.1% | $3.80 | $3.90 | $3.79 | 5,300 | |
| $3.81 | +0.01 | +0.3% | $3.81 | $4.01 | $3.81 | 3,000 | |
| $3.80 | +0.03 | +0.8% | $3.79 | $3.84 | $3.77 | 4,500 | |
| $3.77 | -0.10 | -2.6% | $3.81 | $3.84 | $3.70 | 8,300 | |
| $3.87 | 0.00 | 0.0% | $3.87 | $4.01 | $3.78 | 39,900 | |
| $3.87 | +0.02 | +0.5% | $3.90 | $4.08 | $3.80 | 26,500 | |
| $3.85 | -0.11 | -2.8% | $3.85 | $3.93 | $3.80 | 26,100 | |
| $3.96 | -0.05 | -1.2% | $3.88 | $4.13 | $3.88 | 28,200 | |
| $4.01 | -0.19 | -4.5% | $3.76 | $4.15 | $3.76 | 60,400 | |
| $4.20 | +0.42 | +11.1% | $3.79 | $4.20 | $3.79 | 7,900 | |
| $3.78 | -0.15 | -3.8% | $3.80 | $3.87 | $3.74 | 30,200 | |
| $3.93 | -0.15 | -3.7% | $4.15 | $4.15 | $3.91 | 11,100 | |
| $4.08 | -0.05 | -1.2% | $4.49 | $4.49 | $3.98 | 27,400 | |
| $4.13 | +0.03 | +0.7% | $4.11 | $4.14 | $4.02 | 6,100 | |
| $4.10 | +0.12 | +3.0% | $4.21 | $4.21 | $3.96 | 14,700 | |
| $3.98 | -0.09 | -2.2% | $4.07 | $4.07 | $3.90 | 16,900 | |
| $4.07 | -0.07 | -1.7% | $4.14 | $4.22 | $3.83 | 30,900 | |
| $4.14 | -0.08 | -1.9% | $4.22 | $4.24 | $4.03 | 28,000 | |
| $4.22 | 0.00 | 0.0% | $4.25 | $4.35 | $4.14 | 16,400 | |
| $4.22 | -0.36 | -7.9% | $4.55 | $4.55 | $4.11 | 51,339 | |
| $4.58 | +0.06 | +1.3% | $4.50 | $4.71 | $4.24 | 31,889 | |
| $4.52 | -0.18 | -3.8% | $4.71 | $4.73 | $4.45 | 40,600 | |
| $4.70 | +0.04 | +0.9% | $4.63 | $4.75 | $4.44 | 38,100 | |
| $4.66 | -0.08 | -1.7% | $4.46 | $5.10 | $4.46 | 157,300 | |
| $4.74 | -0.89 | -15.8% | $5.05 | $5.06 | $4.63 | 278,900 | |
| $5.63 | +0.63 | +12.6% | $5.85 | $6.23 | $5.32 | 3,800,900 | |
| $5.00 | +0.08 | +1.6% | $5.00 | $5.38 | $5.00 | 5,133,300 | |
| $4.92 | +0.89 | +22.1% | $4.15 | $5.00 | $4.14 | 146,900 | |
| $4.03 | +0.23 | +6.1% | $3.78 | $4.31 | $3.77 | 107,100 | |
| $3.80 | +0.16 | +4.4% | $3.81 | $4.00 | $3.40 | 52,400 | |
| $3.64 | +0.32 | +9.6% | $3.42 | $4.10 | $3.27 | 133,300 | |
| $3.32 | +0.03 | +0.9% | $3.26 | $3.35 | $3.01 | 70,400 | |
| $3.29 | +0.14 | +4.4% | $3.10 | $3.32 | $2.85 | 83,600 | |
| $3.15 | +0.16 | +5.4% | $2.94 | $3.15 | $2.80 | 52,300 | |
| $2.99 | +0.12 | +4.2% | $2.92 | $2.99 | $2.80 | 45,500 | |
| $2.87 | -0.12 | -4.0% | $2.85 | $2.89 | $2.61 | 124,100 | |
| $2.99 | -0.05 | -1.6% | $3.15 | $3.46 | $2.86 | 205,800 | |
| $3.04 | -0.16 | -5.0% | $2.97 | $3.75 | $2.80 | 335,000 |
- Ticker
- NASDAQ:FIEE
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · May 13, 2026
FiEE, Inc. Announces Issuance of RSUs to Business Partners; Aligns Vision and Interests to Strengthen Collaboration and Create Synergies
Latest news
FiEE, Inc. Announces Issuance of RSUs to Business Partners; Aligns Vision and Interests to Strengthen Collaboration and Create Synergies
May 13, 2026
Closed $6.43 (-2.6%) on May 14, 2026
FiEE, Inc. Announces First Quarter 2026 Unaudited Financial Results
Apr 30, 2026
Closed $7.11 (+2.6%) on May 1, 2026
Aterian, Inc. Announces Definitive Agreement for the Sale of its Marquee Brand Portfolio for $18 Million Subject to Adjustments
Apr 28, 2026
Closed $7.00 (+1.9%) on Apr 28, 2026
Issued by another party
FiEE, Inc. to Invest Approximately $3.0 Million to Build AI Music Ecosystem
Mar 27, 2026
Closed $6.95 (+2.1%) on Mar 30, 2026
FiEE, Inc. Announces Fourth Quarter and Full-Year 2025 Financial Results
Mar 20, 2026
Closed $7.07 (+6.8%) on Mar 23, 2026
FiEE, Inc. Provides Select Preliminary Fourth Quarter and Full-Year 2025 Financial Results and Business Update
Feb 2, 2026
Closed $4.48 (-13.2%) on Feb 3, 2026
FiEE, Inc. Acquires Japanese Firm to Bolster Tech Capabilities and Global Footprint
Dec 2, 2025
Closed $1.90 (-22.8%) on Dec 3, 2025
FIEE Announces Fiscal 2025 Third Quarter Unaudited Financial Results
Nov 12, 2025
Closed $2.47 (+7.4%) on Nov 12, 2025
FiEE, Inc on 6ix
- News releases
- 8 in the last 12 months · 17 in all · newest May 13, 2026 · oldest 2021
Where FiEE, Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FIEE · Home listing · This page | NASDAQ | United States | USD |
| BOATS:FIEE | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about FiEE, Inc.