FiEE, Inc. (FIEE) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -22.0%
- 3M
- -34.0%
- YTD
- +32.8%
- 1Y
- +53.1%
- 3Y
- +3.3%
- 5Y
- -42.8%
Loading 10-year price history...
FIEE Historical Performance
FIEE Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- -68.1%
- 2010 annual price return
- -31.4%
- 2011 annual price return
- -32.4%
- 2012 annual price return
- -20.0%
- 2013 annual price return
- -45.0%
- 2014 annual price return
- +108.3%
- 2015 annual price return
- +828.0%
- 2016 annual price return
- +9.3%
- 2017 annual price return
- +2.3%
- 2018 annual price return
- -31.2%
- 2019 annual price return
- -21.3%
- 2020 annual price return
- +214.8%
- 2021 annual price return
- -66.8%
- 2022 annual price return
- -85.5%
- 2023 annual price return
- -56.2%
- 2024 annual price return
- -88.4%
- 2025 annual price return
- +1237.5%
- 2026 annual price return
- +61.6%
FIEE Stock Price Trajectory (2009–2026)
As of June 28, 2026, FiEE, Inc. (FIEE) trades at $4.59, representing a +53.1% return over the past year. The stock has delivered a -94.3% total return over five years (-42.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $142.50 on December 8, 2020. From this peak, FIEE has corrected -96.8%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers HUBB (+27.6% 1Y), ENS (+157.2% 1Y), and POWL (+321.0% 1Y), FIEE has underperformed the peer group average. Compare FIEE vs HUBB →
FIEE Historical Price Data · from 2009
Rows 1–50 of 4,206| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 4.59 | 4.59 | 4.59 | 4.59 | 924 | +8.59% |
| 2026-06-25 | 4.49 | 4.49 | 4.21 | 4.23 | 2K | -5.79% |
| 2026-06-24 | 4.20 | 4.49 | 4.20 | 4.49 | 2K | +6.90% |
| 2026-06-23 | 3.82 | 4.39 | 3.81 | 4.20 | 7K | +2.44% |
| 2026-06-22 | 4.33 | 4.36 | 4.10 | 4.10 | 2K | +1.23% |
| 2026-06-18 | 4.16 | 4.43 | 4.05 | 4.05 | 3K | +1.00% |
| 2026-06-17 | 4.30 | 4.33 | 4.01 | 4.01 | 6K | -7.39% |
| 2026-06-16 | 4.33 | 4.48 | 4.30 | 4.33 | 2K | -0.76% |
| 2026-06-15 | 4.99 | 4.99 | 4.30 | 4.36 | 4K | -1.51% |
| 2026-06-12 | 4.28 | 4.50 | 4.27 | 4.43 | 6K | +3.99% |
| 2026-06-11 | 4.14 | 4.30 | 4.06 | 4.26 | 2K | +2.65% |
| 2026-06-10 | 4.10 | 4.20 | 4.10 | 4.15 | 6K | +2.98% |
| 2026-06-09 | 4.09 | 4.24 | 3.78 | 4.03 | 5K | +11.33% |
| 2026-06-08 | 4.45 | 4.50 | 3.62 | 3.62 | 21K | -17.82% |
| 2026-06-05 | 4.63 | 5.10 | 4.41 | 4.41 | 9K | -5.47% |
| 2026-06-04 | 5.15 | 5.67 | 4.62 | 4.66 | 33K | -10.21% |
| 2026-06-03 | 5.68 | 5.68 | 5.15 | 5.19 | 4K | +0.78% |
| 2026-06-02 | 5.61 | 5.79 | 4.92 | 5.15 | 30K | -9.49% |
| 2026-06-01 | 5.69 | 5.80 | 5.53 | 5.69 | 12K | 0.00% |
| 2026-05-29 | 5.68 | 5.95 | 5.53 | 5.69 | 6K | +9.42% |
| 2026-05-28 | 5.61 | 5.80 | 5.20 | 5.20 | 12K | -8.77% |
| 2026-05-27 | 5.91 | 5.91 | 5.60 | 5.70 | 11K | -3.23% |
| 2026-05-26 | 5.77 | 6.23 | 5.77 | 5.89 | 11K | -3.60% |
| 2026-05-22 | 6.23 | 6.23 | 6.10 | 6.11 | 3K | -0.16% |
| 2026-05-21 | 6.25 | 6.48 | 6.12 | 6.12 | 3K | -3.01% |
| 2026-05-20 | 6.40 | 6.50 | 6.30 | 6.31 | 4K | -0.32% |
| 2026-05-19 | 6.68 | 6.68 | 6.30 | 6.33 | 13K | -1.09% |
| 2026-05-18 | 6.59 | 6.59 | 6.40 | 6.40 | 3K | -1.23% |
| 2026-05-15 | 6.37 | 6.60 | 6.30 | 6.48 | 6K | +0.78% |
| 2026-05-14 | 6.62 | 6.71 | 6.38 | 6.43 | 3K | -2.58% |
| 2026-05-13 | 6.73 | 6.80 | 6.60 | 6.60 | 1K | -3.08% |
| 2026-05-12 | 6.64 | 6.98 | 6.64 | 6.81 | 2K | -2.58% |
| 2026-05-11 | 6.95 | 7.04 | 6.64 | 6.99 | 8K | +7.21% |
| 2026-05-08 | 6.88 | 6.88 | 6.19 | 6.52 | 7K | +1.09% |
| 2026-05-07 | 6.33 | 6.60 | 5.88 | 6.45 | 15K | +1.90% |
| 2026-05-06 | 6.51 | 6.75 | 6.33 | 6.33 | 6K | -7.99% |
| 2026-05-05 | 6.85 | 6.88 | 6.85 | 6.88 | 938 | -0.86% |
| 2026-05-04 | 7.00 | 7.04 | 6.89 | 6.94 | 3K | -2.39% |
| 2026-05-01 | 7.48 | 7.48 | 6.87 | 7.11 | 7K | +2.60% |
| 2026-04-30 | 7.44 | 7.44 | 6.90 | 6.93 | 11K | -3.48% |
| 2026-04-29 | 7.00 | 7.20 | 7.00 | 7.18 | 12K | +2.54% |
| 2026-04-28 | 7.03 | 7.46 | 6.76 | 7.00 | 7K | +1.92% |
| 2026-04-27 | 6.75 | 7.15 | 6.75 | 6.87 | 10K | +3.78% |
| 2026-04-24 | 5.90 | 6.96 | 5.90 | 6.62 | 14K | +13.36% |
| 2026-04-23 | 7.21 | 7.30 | 5.72 | 5.84 | 54K | -20.22% |
| 2026-04-22 | 7.58 | 7.58 | 7.32 | 7.32 | 19K | -3.11% |
| 2026-04-21 | 7.54 | 7.60 | 7.50 | 7.55 | 4K | -3.02% |
| 2026-04-20 | 7.45 | 7.82 | 7.45 | 7.79 | 8K | +3.04% |
| 2026-04-17 | 7.68 | 7.68 | 7.46 | 7.56 | 17K | -1.82% |
| 2026-04-16 | 7.60 | 7.73 | 7.52 | 7.70 | 7K | +1.32% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FIEE — Frequently Asked Questions
Quick answers to the most common questions about buying FIEE stock.
How has FIEE stock performed recently?
FIEE returned +53.1% over the past year, beating its 5-year annualized CAGR of -42.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FIEE's all-time high price?
FiEE, Inc. reached $142.50 on 2020-12-08. The 52-week high is $7.95. Current 1-year return of +53.1% places the stock closer to historical peaks.
Where can I download FIEE historical price data?
This page provides FIEE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.