NASDAQ:FIEE | Historical Stock Price | FiEE, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-10-07 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.17$0.62$2.23$8.05$29.08$105.002009-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.50$29.501,132——
2019-12-30$31.00$31.00128——
2019-12-27$30.00$30.00572——
2019-12-26$32.75$32.750——
2019-12-24$32.75$32.75120——
2019-12-23$35.25$35.2520——
2019-12-20$35.00$35.0048——
2019-12-19$33.75$33.75248——
2019-12-18$33.75$33.750——
2019-12-17$33.75$33.754——
2019-12-16$33.75$33.75120——
2019-12-13$33.50$33.5044——
2019-12-12$29.25$29.25936——
2019-12-11$28.75$28.75300——
2019-12-10$30.00$30.00788——
2019-12-09$31.75$31.75196——
2019-12-06$31.25$31.251,212——
2019-12-05$36.00$36.0056——
2019-12-04$36.75$36.75144——
2019-12-03$37.50$37.504——
2019-12-02$37.50$37.501,224——
2019-11-29$31.75$31.758——
2019-11-27$31.50$31.500——
2019-11-26$31.50$31.50168——
2019-11-25$32.75$32.75732——
2019-11-22$33.75$33.75248——
2019-11-21$31.25$31.25392——
2019-11-20$28.00$28.004——
2019-11-19$28.00$28.001,600——
2019-11-18$27.00$27.00308——
2019-11-15$26.25$26.25956——
2019-11-14$23.75$23.75232——
2019-11-13$25.00$25.000——
2019-11-12$25.00$25.004——
2019-11-11$25.00$25.0064——
2019-11-08$22.00$22.008——
2019-11-07$25.00$25.0060——
2019-11-06$23.25$23.250——
2019-11-05$23.25$23.252,044——
2019-11-04$18.75$18.750——
2019-11-01$18.75$18.75532——
2019-10-31$20.00$20.00600——
2019-10-30$20.00$20.0080——
2019-10-29$20.00$20.00536——
2019-10-28$18.75$18.750——
2019-10-25$18.75$18.750——
2019-10-24$18.75$18.75120——
2019-10-23$18.75$18.750——
2019-10-22$18.75$18.750——
2019-10-21$18.75$18.754——
2019-10-18$18.75$18.754——
2019-10-17$18.75$18.750——
2019-10-16$18.75$18.750——
2019-10-15$18.75$18.75476——
2019-10-14$18.75$18.750——
2019-10-11$18.75$18.750——
2019-10-10$18.75$18.75572——
2019-10-09$21.50$21.500——
2019-10-08$21.50$21.5044——
2019-10-07$21.50$21.500——
2019-10-04$21.50$21.500——
2019-10-03$21.50$21.504——
2019-10-02$18.75$18.7580——
2019-10-01$18.75$18.7540——
2019-09-30$18.75$18.7580——
2019-09-27$18.75$18.750——
2019-09-26$18.75$18.75324——
2019-09-25$18.75$18.7544——
2019-09-24$19.50$19.5076——
2019-09-23$20.00$20.003,636——
2019-09-20$21.50$21.50372——
2019-09-19$22.75$22.75580——
2019-09-18$22.25$22.25360——
2019-09-17$20.25$20.2576——
2019-09-16$20.00$20.00200——
2019-09-13$22.25$22.250——
2019-09-12$22.25$22.25200——
2019-09-11$19.25$19.250——
2019-09-10$19.25$19.250——
2019-09-09$19.25$19.250——
2019-09-06$19.25$19.250——
2019-09-05$19.25$19.25200——
2019-09-04$20.00$20.00120——
2019-09-03$20.25$20.25220——
2019-08-30$23.00$23.000——
2019-08-29$23.00$23.000——
2019-08-28$23.00$23.000——
2019-08-27$23.00$23.00672——
2019-08-26$23.00$23.0036——
2019-08-23$23.00$23.000——
2019-08-22$23.00$23.000——
2019-08-21$23.00$23.004——
2019-08-20$20.00$20.000——
2019-08-19$20.00$20.008——
2019-08-16$23.00$23.000——
2019-08-15$22.50$22.508——
2019-08-14$21.25$21.25200——
2019-08-13$21.25$21.25200——
2019-08-12$21.25$21.25216——
2019-08-09$22.50$22.5040——
2019-08-08$22.50$22.50468——
2019-08-07$23.00$23.00348——
2019-08-06$23.75$23.7520——
2019-08-05$21.75$21.7572——
2019-08-02$21.25$21.2568——
2019-08-01$23.00$23.002,164——
2019-07-31$21.75$21.75308——
2019-07-30$20.75$20.754——
2019-07-29$20.75$20.75396——
2019-07-26$20.25$20.2592——
2019-07-25$20.25$20.251,196——
2019-07-24$20.75$20.750——
2019-07-23$20.75$20.754——
2019-07-22$20.75$20.75204——
2019-07-19$19.75$19.75972——
2019-07-18$22.50$22.5060——
2019-07-17$23.25$23.2516——
2019-07-16$21.25$21.251,064——
2019-07-15$23.75$23.75192——
2019-07-12$22.25$22.250——
2019-07-11$22.25$22.2540——
2019-07-10$24.25$24.2556——
2019-07-09$24.25$24.25120——
2019-07-08$24.25$24.25208——
2019-07-05$24.50$24.50124——
2019-07-03$24.75$24.750——
2019-07-02$24.75$24.754——
2019-07-01$24.75$24.750——
2019-06-28$24.75$24.751,420——
2019-06-27$23.75$23.75440——
2019-06-26$23.75$23.754——
2019-06-25$23.75$23.75780——
2019-06-24$23.75$23.758——
2019-06-21$23.75$23.75228——
2019-06-20$25.00$25.001,128——
2019-06-19$23.00$23.004——
2019-06-18$23.00$23.0044——
2019-06-17$23.00$23.00112——
2019-06-14$22.00$22.000——
2019-06-13$22.00$22.004——
2019-06-12$22.00$22.000——
2019-06-11$22.00$22.00448——
2019-06-10$22.00$22.001,296——
2019-06-07$20.75$20.75184——
2019-06-06$20.50$20.50796——
2019-06-05$20.50$20.50168——
2019-06-04$20.50$20.500——
2019-06-03$20.50$20.50508——
2019-05-31$21.75$21.75412——
2019-05-30$22.00$22.00200——
2019-05-29$20.00$20.00604——
2019-05-28$25.00$25.000——
2019-05-24$25.00$25.0016——
2019-05-23$21.25$21.25920——
2019-05-22$27.00$27.00180——
2019-05-21$24.25$24.2512——
2019-05-20$27.50$27.50120——
2019-05-17$27.50$27.50256——
2019-05-16$22.75$22.753,092——
2019-05-15$24.25$24.25300——
2019-05-14$25.00$25.00168——
2019-05-13$26.25$26.25472——
2019-05-10$27.00$27.001,980——
2019-05-09$32.50$32.50104——
2019-05-08$28.75$28.750——
2019-05-07$28.75$28.75808——
2019-05-06$30.00$30.001,428——
2019-05-03$27.25$27.2596——
2019-05-02$29.50$29.504——
2019-05-01$29.50$29.50708——
2019-04-30$25.00$25.004——
2019-04-29$25.00$25.00112——
2019-04-26$23.25$23.25272——
2019-04-25$25.00$25.0012——
2019-04-24$25.00$25.001,252——
2019-04-23$25.00$25.00860——
2019-04-22$25.00$25.002,804——
2019-04-18$25.00$25.00372——
2019-04-17$24.75$24.7520——
2019-04-16$25.00$25.004——
2019-04-15$25.00$25.004——
2019-04-12$25.00$25.00656——
2019-04-11$23.75$23.7520——
2019-04-10$22.25$22.25476——
2019-04-09$25.00$25.00652——
2019-04-08$22.50$22.5016——
2019-04-05$25.00$25.00416——
2019-04-04$25.00$25.000——
2019-04-03$25.00$25.00188——
2019-04-02$22.25$22.25228——
2019-04-01$25.00$25.00412——
2019-03-29$25.00$25.0036——
2019-03-28$29.50$29.50112——
2019-03-27$24.50$24.5036——
2019-03-26$26.00$26.0048——
2019-03-25$27.25$27.254——
2019-03-22$24.50$24.502,648——
2019-03-21$22.75$22.750——
2019-03-20$22.75$22.750——
2019-03-19$22.75$22.75124——
2019-03-18$22.25$22.250——
2019-03-15$22.25$22.2576——
2019-03-14$22.25$22.254——
2019-03-13$22.25$22.25208——
2019-03-12$22.25$22.25152——
2019-03-11$25.25$25.25116——
2019-03-08$22.50$22.50548——
2019-03-07$23.75$23.751,280——
2019-03-06$26.00$26.004——
2019-03-05$26.00$26.00300——
2019-03-04$25.75$25.75444——
2019-03-01$28.25$28.252,760——
2019-02-28$31.50$31.50120——
2019-02-27$31.25$31.254——
2019-02-26$31.25$31.250——
2019-02-25$31.25$31.2584——
2019-02-22$31.75$31.750——
2019-02-21$31.75$31.75240——
2019-02-20$31.25$31.2552——
2019-02-19$32.00$32.0048——
2019-02-15$32.50$32.504——
2019-02-14$32.50$32.50260——
2019-02-13$31.50$31.5016——
2019-02-12$33.00$33.000——
2019-02-11$33.00$33.004——
2019-02-08$33.00$33.00108——
2019-02-07$32.50$32.50276——
2019-02-06$32.25$32.254——
2019-02-05$32.25$32.2520——
2019-02-04$32.25$32.25172——
2019-02-01$32.50$32.5016——
2019-01-31$32.00$32.008——
2019-01-30$32.50$32.504——
2019-01-29$32.50$32.50164——
2019-01-28$32.50$32.50240——
2019-01-25$32.75$32.7596——
2019-01-24$32.75$32.75100——
2019-01-23$32.50$32.5040——
2019-01-22$34.25$34.25124——
2019-01-18$34.00$34.00132——
2019-01-17$32.50$32.5048——
2019-01-16$34.25$34.2520——
2019-01-15$34.25$34.25140——
2019-01-14$37.50$37.500——
2019-01-11$37.50$37.500——
2019-01-10$37.50$37.500——
2019-01-09$37.50$37.500——
2019-01-08$37.50$37.500——
2019-01-07$37.50$37.500——
2019-01-04$37.50$37.50356——
2019-01-03$37.50$37.500——
2019-01-02$37.50$37.500——