FiEE, Inc. (MINM)
NASDAQ: MINM · Real-Time Price · USD
2.940
-0.060 (-2.00%)
At close: Jun 27, 2025, 4:00 PM
2.800
-0.140 (-4.76%)
After-hours: Jun 27, 2025, 7:54 PM EDT
FiEE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.85 | 3.10 | 2.84 | 2.94 | 2.94 | -2.00% | 40,945 |
| Jun 26, 2025 | 2.89 | 3.12 | 2.76 | 3.00 | 3.00 | 6.76% | 49,557 |
| Jun 25, 2025 | 2.90 | 2.95 | 2.75 | 2.81 | 2.81 | - | 20,574 |
| Jun 24, 2025 | 2.84 | 2.94 | 2.77 | 2.81 | 2.81 | -4.75% | 27,905 |
| Jun 23, 2025 | 2.64 | 3.19 | 2.64 | 2.95 | 2.95 | 5.73% | 98,903 |
| Jun 20, 2025 | 2.77 | 2.91 | 2.70 | 2.79 | 2.79 | -7.00% | 55,212 |
| Jun 18, 2025 | 2.61 | 3.00 | 2.53 | 3.00 | 3.00 | 7.91% | 226,969 |
| Jun 17, 2025 | 2.63 | 2.90 | 2.31 | 2.78 | 2.78 | 17.80% | 8,733,017 |
| Jun 16, 2025 | 2.62 | 2.66 | 2.24 | 2.36 | 2.36 | -10.94% | 33,517 |
| Jun 13, 2025 | 2.92 | 3.03 | 2.65 | 2.65 | 2.65 | -13.11% | 48,663 |
| Jun 12, 2025 | 3.08 | 3.15 | 3.05 | 3.05 | 3.05 | -4.98% | 8,901 |
| Jun 11, 2025 | 3.14 | 3.38 | 3.06 | 3.21 | 3.21 | 5.59% | 28,366 |
| Jun 10, 2025 | 3.24 | 3.24 | 3.01 | 3.04 | 3.04 | -2.25% | 41,122 |
| Jun 9, 2025 | 3.30 | 3.31 | 3.00 | 3.11 | 3.11 | -8.53% | 43,687 |
| Jun 6, 2025 | 2.96 | 3.42 | 2.91 | 3.40 | 3.40 | 13.33% | 82,327 |
| Jun 5, 2025 | 3.14 | 3.29 | 2.92 | 3.00 | 3.00 | -14.04% | 88,339 |
| Jun 4, 2025 | 3.25 | 3.67 | 2.91 | 3.49 | 3.49 | -12.97% | 1,292,946 |
| Jun 3, 2025 | 4.50 | 4.50 | 2.55 | 4.01 | 4.01 | -13.95% | 242,601 |
| Jun 2, 2025 | 6.30 | 6.30 | 3.24 | 4.66 | 4.66 | -3.92% | 1,574,375 |
| May 30, 2025 | 1.85 | 5.70 | 1.85 | 4.85 | 4.85 | 150.00% | 121,072 |
| May 29, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | - | 974 |
| May 28, 2025 | 1.89 | 1.98 | 1.69 | 1.94 | 1.94 | -2.02% | 1,881 |
| May 27, 2025 | 1.79 | 1.98 | 1.73 | 1.98 | 1.98 | -1.00% | 4,446 |
| May 23, 2025 | 1.81 | 2.00 | 1.81 | 2.00 | 2.00 | - | 630 |
| May 22, 2025 | 1.87 | 2.03 | 1.85 | 2.00 | 2.00 | -2.44% | 2,103 |
| May 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 4 |
| May 20, 2025 | 2.05 | 2.05 | 1.86 | 2.05 | 2.05 | - | 11,042 |
| May 19, 2025 | 2.04 | 2.05 | 1.85 | 2.05 | 2.05 | - | 6,204 |
| May 16, 2025 | 2.05 | 2.06 | 1.85 | 2.05 | 2.05 | 2.50% | 3,618 |
| May 15, 2025 | 2.05 | 2.05 | 1.93 | 2.00 | 2.00 | -1.48% | 5,413 |
| May 14, 2025 | 1.95 | 2.05 | 1.95 | 2.03 | 2.03 | 4.10% | 8,886 |
| May 13, 2025 | 2.26 | 2.26 | 1.80 | 1.95 | 1.95 | -18.41% | 10,750 |
| May 12, 2025 | 1.77 | 2.44 | 1.77 | 2.39 | 2.39 | 45.73% | 17,185 |
| May 9, 2025 | 1.19 | 2.27 | 1.19 | 1.64 | 1.64 | 40.17% | 13,593 |
| May 8, 2025 | 1.01 | 1.17 | 1.01 | 1.17 | 1.17 | 6.36% | 16,659 |
| May 7, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | - | 461 |
| May 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,040 |
| May 5, 2025 | 1.10 | 1.10 | 1.03 | 1.10 | 1.10 | 3.48% | 641 |
| May 2, 2025 | 0.95 | 1.11 | 0.95 | 1.06 | 1.06 | 11.89% | 24,976 |
| May 1, 2025 | 0.85 | 0.97 | 0.85 | 0.95 | 0.95 | 3.26% | 9,910 |
| Apr 30, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | - | 1,286 |
| Apr 29, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 2,980 |
| Apr 28, 2025 | 0.92 | 0.92 | 0.85 | 0.92 | 0.92 | 2.22% | 5,583 |
| Apr 25, 2025 | 0.91 | 0.95 | 0.79 | 0.90 | 0.90 | - | 12,803 |
| Apr 24, 2025 | 0.91 | 0.91 | 0.77 | 0.90 | 0.90 | -3.23% | 14,941 |
| Apr 23, 2025 | 0.77 | 0.93 | 0.77 | 0.93 | 0.93 | - | 2,079 |
| Apr 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 258 |
| Apr 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 79 |
| Apr 17, 2025 | 0.81 | 0.92 | 0.81 | 0.92 | 0.92 | 2.22% | 810 |
| Apr 16, 2025 | 0.81 | 0.92 | 0.81 | 0.90 | 0.90 | - | 1,130 |