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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$90.50$90.50868——
2020-12-30$94.25$94.25108——
2020-12-29$95.00$95.00200——
2020-12-28$97.50$97.50564——
2020-12-24$97.50$97.50232——
2020-12-23$96.75$96.75876——
2020-12-22$96.25$96.25420——
2020-12-21$98.75$98.75364——
2020-12-18$97.50$97.50384——
2020-12-17$100.00$100.001,096——
2020-12-16$97.50$97.50712——
2020-12-15$95.75$95.75672——
2020-12-14$100.00$100.00584——
2020-12-11$100.00$100.003,756——
2020-12-10$85.00$85.001,736——
2020-12-09$78.25$78.253,312——
2020-12-08$93.75$93.753,000——
2020-12-07$84.50$84.505,504——
2020-12-04$71.00$71.001,324——
2020-12-03$71.25$71.252,176——
2020-12-02$75.00$75.00764——
2020-12-01$76.25$76.251,996——
2020-11-30$75.00$75.003,676——
2020-11-27$74.50$74.50204——
2020-11-25$74.75$74.75500——
2020-11-24$74.50$74.501,316——
2020-11-23$71.25$71.25512——
2020-11-20$65.50$65.50416——
2020-11-19$62.25$62.25172——
2020-11-18$62.25$62.25628——
2020-11-17$62.50$62.50540——
2020-11-16$62.50$62.50520——
2020-11-13$61.25$61.251,152——
2020-11-12$61.00$61.00348——
2020-11-11$58.75$58.75480——
2020-11-10$56.25$56.25216——
2020-11-09$57.00$57.00460——
2020-11-06$61.25$61.25312——
2020-11-05$61.00$61.00124——
2020-11-04$60.25$60.25100——
2020-11-03$60.00$60.00952——
2020-11-02$61.25$61.25376——
2020-10-30$62.50$62.50556——
2020-10-29$65.00$65.00160——
2020-10-28$67.25$67.25764——
2020-10-27$68.75$68.75244——
2020-10-26$69.25$69.25684——
2020-10-23$67.50$67.50568——
2020-10-22$67.00$67.001,256——
2020-10-21$62.75$62.756,920——
2020-10-20$58.50$58.505,664——
2020-10-19$62.50$62.502,480——
2020-10-16$56.75$56.751,404——
2020-10-15$53.50$53.501,084——
2020-10-14$54.50$54.501,828——
2020-10-13$52.50$52.505,352——
2020-10-12$49.25$49.25264——
2020-10-09$48.00$48.00516——
2020-10-08$48.75$48.75176——
2020-10-07$47.50$47.50236——
2020-10-06$49.50$49.50764——
2020-10-05$50.00$50.00268——
2020-10-02$47.00$47.0052——
2020-10-01$48.25$48.25140——
2020-09-30$46.25$46.25108——
2020-09-29$47.50$47.50152——
2020-09-28$46.75$46.751,732——
2020-09-25$48.00$48.00120——
2020-09-24$47.50$47.50516——
2020-09-23$46.25$46.25352——
2020-09-22$48.75$48.75504——
2020-09-21$47.50$47.5088——
2020-09-18$47.50$47.50460——
2020-09-17$49.50$49.50212——
2020-09-16$49.25$49.25764——
2020-09-15$48.75$48.75260——
2020-09-14$50.00$50.001,232——
2020-09-11$50.00$50.00544——
2020-09-10$50.50$50.501,040——
2020-09-09$48.75$48.75312——
2020-09-08$47.75$47.75556——
2020-09-04$48.25$48.251,724——
2020-09-03$51.00$51.00532——
2020-09-02$48.75$48.75796——
2020-09-01$49.25$49.251,192——
2020-08-31$51.25$51.25648——
2020-08-28$47.50$47.50904——
2020-08-27$50.50$50.50612——
2020-08-26$49.75$49.75836——
2020-08-25$48.75$48.752,904——
2020-08-24$50.25$50.25988——
2020-08-21$51.50$51.50924——
2020-08-20$52.50$52.501,056——
2020-08-19$51.75$51.75868——
2020-08-18$53.75$53.75804——
2020-08-17$53.75$53.75292——
2020-08-14$56.25$56.25744——
2020-08-13$54.75$54.752,024——
2020-08-12$56.75$56.752,496——
2020-08-11$60.00$60.001,296——
2020-08-10$61.25$61.251,104——
2020-08-07$58.25$58.251,488——
2020-08-06$60.00$60.004,692——
2020-08-05$57.50$57.503,360——
2020-08-04$49.50$49.50480——
2020-08-03$50.25$50.25952——
2020-07-31$50.00$50.00428——
2020-07-30$50.25$50.25632——
2020-07-29$50.75$50.75200——
2020-07-28$50.75$50.75760——
2020-07-27$51.25$51.25712——
2020-07-24$50.00$50.001,808——
2020-07-23$53.75$53.75808——
2020-07-22$50.50$50.501,328——
2020-07-21$50.25$50.25820——
2020-07-20$50.00$50.00716——
2020-07-17$50.25$50.25544——
2020-07-16$50.25$50.25412——
2020-07-15$50.25$50.25964——
2020-07-14$50.00$50.00724——
2020-07-13$49.50$49.50716——
2020-07-10$49.50$49.50764——
2020-07-09$50.75$50.752,628——
2020-07-08$49.50$49.501,088——
2020-07-07$49.75$49.75256——
2020-07-06$50.25$50.25724——
2020-07-02$53.25$53.25256——
2020-07-01$52.75$52.751,012——
2020-06-30$50.00$50.00596——
2020-06-29$53.00$53.00908——
2020-06-26$51.50$51.501,328——
2020-06-25$48.25$48.25692——
2020-06-24$46.25$46.25300——
2020-06-23$46.25$46.25348——
2020-06-22$47.00$47.00952——
2020-06-19$47.75$47.75868——
2020-06-18$47.50$47.50728——
2020-06-17$45.00$45.00452——
2020-06-16$48.25$48.251,824——
2020-06-15$44.25$44.252,676——
2020-06-12$49.00$49.007,524——
2020-06-11$55.00$55.001,512——
2020-06-10$53.75$53.75952——
2020-06-09$51.25$51.251,204——
2020-06-08$49.75$49.754,684——
2020-06-05$55.00$55.003,548——
2020-06-04$54.00$54.002,332——
2020-06-03$49.00$49.003,440——
2020-06-02$55.00$55.002,796——
2020-06-01$56.00$56.003,772——
2020-05-29$53.75$53.75812——
2020-05-28$53.50$53.502,120——
2020-05-27$51.25$51.251,012——
2020-05-26$51.00$51.002,972——
2020-05-22$46.00$46.00336——
2020-05-21$46.00$46.00440——
2020-05-20$42.50$42.50868——
2020-05-19$39.00$39.003,112——
2020-05-18$44.00$44.002,012——
2020-05-15$40.00$40.001,944——
2020-05-14$33.75$33.75612——
2020-05-13$34.25$34.251,148——
2020-05-12$37.50$37.507,760——
2020-05-11$30.75$30.75284——
2020-05-08$30.50$30.50632——
2020-05-07$30.50$30.50128——
2020-05-06$30.50$30.50528——
2020-05-05$30.50$30.501,368——
2020-05-04$32.75$32.754,252——
2020-05-01$33.00$33.00420——
2020-04-30$32.50$32.50964——
2020-04-29$31.00$31.00480——
2020-04-28$30.75$30.75912——
2020-04-27$26.75$26.751,580——
2020-04-24$26.50$26.50700——
2020-04-23$29.25$29.251,860——
2020-04-22$23.75$23.75760——
2020-04-21$28.50$28.502,932——
2020-04-20$25.75$25.75384——
2020-04-17$28.75$28.75884——
2020-04-16$25.25$25.25784——
2020-04-15$28.00$28.00320——
2020-04-14$28.50$28.50760——
2020-04-13$26.00$26.00288——
2020-04-09$25.25$25.25740——
2020-04-08$30.75$30.75360——
2020-04-07$25.00$25.00200——
2020-04-06$23.75$23.75276——
2020-04-03$25.25$25.25344——
2020-04-02$27.25$27.251,044——
2020-04-01$28.75$28.75256——
2020-03-31$29.75$29.7528——
2020-03-30$26.75$26.75700——
2020-03-27$27.75$27.75416——
2020-03-26$27.50$27.50248——
2020-03-25$25.00$25.00356——
2020-03-24$25.00$25.00712——
2020-03-23$21.25$21.253,420——
2020-03-20$25.00$25.005,440——
2020-03-19$24.75$24.75104——
2020-03-18$24.75$24.75528——
2020-03-17$30.75$30.753,560——
2020-03-16$18.75$18.75552——
2020-03-13$22.50$22.50840——
2020-03-12$22.50$22.50380——
2020-03-11$25.00$25.0028——
2020-03-10$25.00$25.00808——
2020-03-09$27.00$27.001,724——
2020-03-06$31.00$31.00300——
2020-03-05$28.75$28.7548——
2020-03-04$28.75$28.7524——
2020-03-03$30.25$30.25352——
2020-03-02$32.50$32.50288——
2020-02-28$30.25$30.25504——
2020-02-27$27.50$27.501,016——
2020-02-26$32.25$32.25544——
2020-02-25$29.75$29.75176——
2020-02-24$28.00$28.00180——
2020-02-21$28.75$28.750——
2020-02-20$28.75$28.7572——
2020-02-19$30.75$30.758——
2020-02-18$29.00$29.00264——
2020-02-14$29.75$29.75532——
2020-02-13$32.50$32.50320——
2020-02-12$31.25$31.250——
2020-02-11$31.25$31.25236——
2020-02-10$29.75$29.750——
2020-02-07$29.75$29.75344——
2020-02-06$30.00$30.00360——
2020-02-05$29.75$29.75204——
2020-02-04$29.75$29.75284——
2020-02-03$28.75$28.7520——
2020-01-31$29.25$29.251,332——
2020-01-30$28.75$28.75580——
2020-01-29$30.00$30.00572——
2020-01-28$32.50$32.50616——
2020-01-27$32.50$32.501,208——
2020-01-24$32.50$32.50428——
2020-01-23$31.25$31.25440——
2020-01-22$32.00$32.00764——
2020-01-21$31.00$31.001,120——
2020-01-17$30.00$30.00676——
2020-01-16$31.25$31.2560——
2020-01-15$31.25$31.25212——
2020-01-14$32.75$32.752,348——
2020-01-13$27.50$27.50336——
2020-01-10$28.75$28.751,328——
2020-01-09$28.75$28.75200——
2020-01-08$30.00$30.00468——
2020-01-07$31.25$31.250——
2020-01-06$31.25$31.25320——
2020-01-03$28.75$28.750——
2020-01-02$28.75$28.75232——