FiEE, Inc.
FIEENASDAQTechnology● Active
$4.10
$-0.31(-6.92%)
Market Cap$15226547
P/E Ratio—
52W High$7.95
52W Low$1.5
FiEE, Inc.（FIEE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fiee · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$132.00
Jul 14, 2021
-96.9% from here
5-Year Low5Y
$0.1101
Dec 20, 2024
+3.6K% from low
IPO Priceadj.
$40.00
Oct 7, 2009
-89.8% since IPO
1 Year Ago
$3.11
Jun 9, 2025
+30.5% in 1Y
5 Years Ago
$71.25
Jun 8, 2021
-94.3% in 5Y
10 Years Ago
$60.00
Jun 8, 2016
-93.2% in 10Y
Historical Price Data · FIEE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.45 | $4.50 | $4.00 | $4.10 | $4.10 | 19K | -7.87% |
| Jun 5, 2026 | $4.63 | $5.10 | $4.40 | $4.41 | $4.41 | 11K | -4.75% |
| Jun 4, 2026 | $5.15 | $5.67 | $4.51 | $4.51 | $4.51 | 33K | -12.43% |
| Jun 3, 2026 | $5.68 | $5.68 | $5.19 | $5.19 | $5.19 | 8K | -8.63% |
| Jun 2, 2026 | $5.61 | $5.79 | $4.92 | $5.15 | $5.15 | 30K | -8.20% |
| Jun 1, 2026 | $5.69 | $5.80 | $5.53 | $5.60 | $5.60 | 12K | -1.58% |
| May 29, 2026 | $5.53 | $5.95 | $5.53 | $5.69 | $5.69 | 6K | +2.89% |
| May 28, 2026 | $5.61 | $5.80 | $5.20 | $5.20 | $5.20 | 12K | -7.31% |
| May 27, 2026 | $5.91 | $5.91 | $5.60 | $5.70 | $5.70 | 11K | -3.55% |
| May 26, 2026 | $5.77 | $6.23 | $5.77 | $5.89 | $5.89 | 12K | +2.08% |
| May 22, 2026 | $6.23 | $6.23 | $6.10 | $6.11 | $6.11 | 3K | -1.93% |
| May 21, 2026 | $6.25 | $6.48 | $6.12 | $6.12 | $6.12 | 3K | -2.08% |
| May 20, 2026 | $6.33 | $6.65 | $6.30 | $6.31 | $6.31 | 4K | -0.32% |
| May 19, 2026 | $6.68 | $6.68 | $6.30 | $6.33 | $6.33 | 13K | -5.24% |
| May 18, 2026 | $6.59 | $6.59 | $6.40 | $6.40 | $6.40 | 3K | -2.88% |
| May 15, 2026 | $6.37 | $6.49 | $6.30 | $6.48 | $6.48 | 6K | +1.73% |
| May 14, 2026 | $6.62 | $6.71 | $6.43 | $6.43 | $6.43 | 3K | -2.87% |
| May 13, 2026 | $6.73 | $6.80 | $6.60 | $6.60 | $6.60 | 2K | -1.93% |
| May 12, 2026 | $6.64 | $6.98 | $6.64 | $6.81 | $6.81 | 2K | +2.56% |
| May 11, 2026 | $7.09 | $7.10 | $6.77 | $6.90 | $6.90 | 8K | -2.68% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FIEE
Jan 1 → Dec 31 · 6 years2026+19.5%$3.43 → $4.10
+19.5%
2025+1372.5%$0.22 → $3.21
+1372.5%
2024-88.4%$1.90 → $0.22
-88.4%
2023-58.5%$4.75 → $1.97
-58.5%
2022-84.9%$31.50 → $4.75
-84.9%
2021-54.7%$69.00 → $31.25
-54.7%
Best Year2025 · +1372.5%
Worst Year2024 · -88.4%
Positive Years2 / 6
Avg Annual Return+184.2%
6Y Total Return-94.1%
6Y CAGR~-37.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in FIEE?
If you invested $1,000 in FIEE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$68
Total Return-93.2%
CAGR~-23.6% / yr
Profit$-932
Based on Jun 8, 2016 · $60.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FiEE, Inc.（FIEE）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FIEE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FIEE 历史股价FMP 日线复权 OHLCV