FiEE Stock Price History
NASDAQ: FIEEUtilitiesTelecommunications EquipmentUSD
3.66+0.015 (+0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FIEE price history at a glance
The price history for FiEE (FIEE) on this page begins on October 5, 2009, when the stock closed at $66.25; it most recently closed at $3.66 on October 5, 2026. The highest price in this record is $142.50, reached on December 7, 2020; the latest close is 97.4% below that peak. Across the 16 complete calendar years in the table, FIEE finished higher in 5 and lower in 11. Its best year was 2015 (+828.0%) and its worst was 2022 (-84.8%).
Over roughly 17 years the share price changed -94.5%, a -15.7% compound annual price return (excluding dividends). In the last 12 months alone, FIEE has gained 32.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $142.50
- Date of high
- Dec 7, 2020
- Low since 2009
- $0.11
- Date of low
- Dec 16, 2024
- 52-week high
- $10.59
- 52-week low
- $1.50
- Last close
- $3.66
FIEE returns
1 week
-0.27%
1 month
-12.86%
3 months
-8.50%
6 months
-51.84%
Year to date
+14.02%
1 year
+32.61%
3 years
+277.32%
5 years
-91.13%
FIEE price return, excluding dividends.
FIEE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.66 | +5.78% |
| 2025 | 3.46 | +578.43% |
| 2024 | 0.51 | -74.11% |
| 2023 | 1.97 | -58.53% |
| 2022 | 4.75 | -84.80% |
| 2021 | 31.25 | -65.47% |
| 2020 | 90.50 | +214.78% |
| 2019 | 28.75 | -23.33% |
| 2018 | 37.50 | -31.82% |
| 2017 | 55.00 | -6.38% |
| 2016 | 58.75 | +1.29% |
| 2015 | 58.00 | +828.00% |
| 2014 | 6.25 | +127.27% |
| 2013 | 2.75 | -45.00% |
| 2012 | 5.00 | -20.00% |
| 2011 | 6.25 | -28.57% |
| 2010 | 8.75 | -31.37% |
| 2009* | 12.75 | -80.75% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
FIEE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.60 | 3.66 | 3.60 | 3.66 | +0.41% | |
| 3.65 | 3.68 | 3.60 | 3.65 | -1.22% | |
| 3.65 | 3.69 | 3.65 | 3.69 | +2.50% | |
| 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | |
| 3.62 | 3.71 | 3.62 | 3.69 | +0.54% | |
| 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | |
| 3.65 | 3.69 | 3.50 | 3.68 | +0.82% | |
| 3.65 | 3.65 | 3.52 | 3.65 | +3.40% | |
| 3.56 | 3.65 | 3.51 | 3.53 | -3.02% | |
| 3.60 | 3.71 | 3.60 | 3.64 | -5.45% | |
| 3.70 | 3.85 | 3.70 | 3.85 | +1.85% | |
| 3.80 | 3.88 | 3.77 | 3.78 | -2.58% | |
| 3.96 | 3.96 | 3.80 | 3.88 | -0.26% | |
| 3.80 | 3.90 | 3.79 | 3.89 | +2.10% | |
| 3.81 | 4.01 | 3.81 | 3.81 | +0.26% | |
| 3.79 | 3.84 | 3.77 | 3.80 | +0.80% | |
| 3.81 | 3.84 | 3.70 | 3.77 | -2.58% | |
| 3.87 | 4.01 | 3.78 | 3.87 | 0.00% | |
| 3.90 | 4.08 | 3.80 | 3.87 | +0.52% | |
| 3.85 | 3.93 | 3.80 | 3.85 | -2.78% | |
| 3.88 | 4.13 | 3.88 | 3.96 | -1.25% | |
| 3.76 | 4.15 | 3.76 | 4.01 | -4.52% | |
| 3.79 | 4.20 | 3.79 | 4.20 | +11.11% | |
| 3.80 | 3.87 | 3.74 | 3.78 | -3.82% | |
| 4.15 | 4.15 | 3.91 | 3.93 | -3.68% | |
| 4.49 | 4.49 | 3.98 | 4.08 | -1.21% | |
| 4.11 | 4.14 | 4.02 | 4.13 | +0.73% | |
| 4.21 | 4.21 | 3.96 | 4.10 | +3.02% | |
| 4.07 | 4.07 | 3.90 | 3.98 | -2.21% | |
| 4.14 | 4.22 | 3.83 | 4.07 | -1.69% | |
| 4.22 | 4.24 | 4.03 | 4.14 | -1.90% | |
| 4.25 | 4.35 | 4.14 | 4.22 | 0.00% | |
| 4.55 | 4.55 | 4.11 | 4.22 | -7.86% | |
| 4.50 | 4.71 | 4.24 | 4.58 | +1.33% | |
| 4.71 | 4.73 | 4.45 | 4.52 | -3.83% | |
| 4.63 | 4.75 | 4.44 | 4.70 | +0.86% | |
| 4.46 | 5.10 | 4.46 | 4.66 | -1.69% | |
| 5.05 | 5.06 | 4.63 | 4.74 | -15.81% | |
| 5.85 | 6.23 | 5.32 | 5.63 | +12.60% | |
| 5.00 | 5.38 | 5.00 | 5.00 | +1.63% | |
| 4.15 | 5.00 | 4.14 | 4.92 | +22.08% | |
| 3.78 | 4.31 | 3.77 | 4.03 | +6.05% | |
| 3.81 | 4.00 | 3.40 | 3.80 | +4.40% | |
| 3.42 | 4.10 | 3.27 | 3.64 | +9.64% | |
| 3.26 | 3.35 | 3.01 | 3.32 | +0.91% | |
| 3.10 | 3.32 | 2.85 | 3.29 | +4.44% | |
| 2.94 | 3.15 | 2.80 | 3.15 | +5.35% | |
| 2.92 | 2.99 | 2.80 | 2.99 | +4.18% | |
| 2.85 | 2.89 | 2.61 | 2.87 | -4.01% | |
| 3.15 | 3.46 | 2.86 | 2.99 | -1.64% | |
| 2.97 | 3.75 | 2.80 | 3.04 | -5.00% | |
| 2.78 | 5.89 | 2.55 | 3.20 | +13.07% | |
| 2.85 | 3.00 | 2.40 | 2.83 | -8.71% | |
| 2.88 | 10.59 | 2.75 | 3.10 | +12.73% | |
| 3.08 | 3.08 | 2.61 | 2.75 | -15.12% | |
| 3.51 | 3.51 | 3.20 | 3.24 | -11.23% | |
| 3.66 | 3.66 | 3.65 | 3.65 | +0.55% | |
| 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | |
| 3.65 | 3.65 | 3.65 | 3.65 | +2.82% | |
| 3.60 | 3.60 | 3.51 | 3.55 | -1.39% | |
| 3.39 | 3.80 | 3.39 | 3.60 | +2.27% | |
| 3.52 | 3.52 | 3.52 | 3.52 | +8.31% | |
| 3.25 | 3.25 | 3.25 | 3.25 | -21.69% | |
| 3.85 | 4.20 | 3.85 | 4.15 | +3.75% | |
| 4.07 | 4.30 | 3.30 | 4.00 | -0.25% | |
| 3.95 | 4.12 | 3.95 | 4.01 | +9.56% | |
| 3.83 | 3.83 | 3.66 | 3.66 | +6.09% | |
| 3.85 | 3.85 | 3.45 | 3.45 | -12.66% | |
| 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | |
| 4.10 | 4.25 | 4.00 | 4.00 | -5.88% | |
| 4.16 | 4.25 | 3.80 | 4.25 | -1.16% | |
| 4.10 | 4.30 | 4.10 | 4.30 | +2.38% | |
| 4.20 | 4.22 | 4.20 | 4.20 | -8.50% | |
| 4.59 | 4.59 | 4.59 | 4.59 | +8.51% | |
| 4.49 | 4.49 | 4.21 | 4.23 | -5.79% | |
| 4.20 | 4.49 | 4.20 | 4.49 | +6.90% | |
| 3.89 | 4.39 | 3.81 | 4.20 | +2.44% | |
| 4.33 | 4.36 | 4.10 | 4.10 | +1.23% | |
| 4.16 | 4.43 | 4.01 | 4.05 | +1.00% | |
| 4.33 | 4.33 | 4.01 | 4.01 | -7.39% | |
| 4.33 | 4.48 | 4.30 | 4.33 | -0.69% | |
| 4.99 | 4.99 | 4.36 | 4.36 | -1.58% | |
| 4.28 | 4.50 | 4.27 | 4.43 | +3.99% | |
| 4.14 | 4.26 | 4.06 | 4.26 | +2.65% | |
| 4.10 | 4.19 | 4.10 | 4.15 | +2.98% | |
| 3.78 | 4.24 | 3.78 | 4.03 | +7.47% | |
| 4.45 | 4.50 | 3.62 | 3.75 | -14.97% | |
| 4.63 | 5.10 | 4.40 | 4.41 | -2.22% | |
| 5.15 | 5.67 | 4.51 | 4.51 | -13.10% | |
| 5.68 | 5.68 | 5.19 | 5.19 | +0.78% | |
| 5.61 | 5.79 | 4.92 | 5.15 | -8.04% | |
| 5.69 | 5.80 | 5.53 | 5.60 | -1.58% | |
| 5.53 | 5.95 | 5.53 | 5.69 | +9.42% | |
| 5.61 | 5.80 | 5.20 | 5.20 | -8.77% | |
| 5.91 | 5.91 | 5.60 | 5.70 | -3.23% | |
| 5.77 | 6.23 | 5.77 | 5.89 | -3.60% | |
| 6.23 | 6.23 | 6.10 | 6.11 | -0.16% | |
| 6.25 | 6.48 | 6.12 | 6.12 | -3.01% | |
| 6.33 | 6.65 | 6.30 | 6.31 | -0.32% | |
| 6.68 | 6.68 | 6.30 | 6.33 | -1.09% | |
| 6.59 | 6.59 | 6.40 | 6.40 | -1.23% | |
| 6.37 | 6.49 | 6.30 | 6.48 | +0.78% | |
| 6.62 | 6.71 | 6.43 | 6.43 | -2.58% | |
| 6.73 | 6.80 | 6.60 | 6.60 | -3.08% | |
| 6.64 | 6.98 | 6.64 | 6.81 | -1.30% | |
| 7.09 | 7.10 | 6.77 | 6.90 | +5.83% | |
| 6.88 | 6.90 | 6.19 | 6.52 | +1.09% | |
| 6.33 | 6.60 | 5.88 | 6.45 | +1.90% | |
| 6.51 | 6.75 | 6.33 | 6.33 | -7.99% | |
| 6.85 | 6.88 | 6.85 | 6.88 | -0.86% | |
| 6.91 | 7.03 | 6.89 | 6.94 | -2.39% | |
| 7.48 | 7.48 | 6.87 | 7.11 | +2.60% | |
| 7.44 | 7.44 | 6.90 | 6.93 | -3.48% | |
| 7.00 | 7.20 | 7.00 | 7.18 | +2.57% | |
| 7.03 | 7.46 | 6.75 | 7.00 | +1.89% | |
| 6.75 | 7.15 | 6.75 | 6.87 | +3.78% | |
| 5.90 | 6.96 | 5.90 | 6.62 | +13.36% | |
| 7.21 | 7.30 | 5.75 | 5.84 | -20.22% | |
| 7.58 | 7.58 | 7.32 | 7.32 | -3.17% | |
| 7.55 | 7.60 | 7.50 | 7.56 | -0.79% | |
| 7.45 | 7.81 | 7.45 | 7.62 | +0.79% | |
| 7.68 | 7.68 | 7.46 | 7.56 | -1.82% | |
| 7.60 | 7.73 | 7.52 | 7.70 | +1.32% | |
| 7.48 | 7.81 | 7.48 | 7.60 | +1.88% | |
| 7.54 | 7.54 | 7.45 | 7.46 | -1.32% | |
| 7.60 | 7.60 | 7.43 | 7.56 | -0.53% | |
| 7.54 | 7.81 | 7.54 | 7.60 | +2.01% | |
| 7.59 | 7.59 | 7.45 | 7.45 | -1.19% | |
| 7.50 | 7.59 | 7.38 | 7.54 | +3.86% | |
| 7.24 | 7.30 | 7.10 | 7.26 | +0.28% | |
| 6.97 | 7.25 | 6.97 | 7.24 | +1.97% | |
| 6.99 | 7.10 | 6.99 | 7.10 | +0.57% | |
| 7.00 | 7.06 | 6.90 | 7.06 | 0.00% | |
| 6.83 | 7.10 | 6.83 | 7.06 | +1.58% | |
| 6.78 | 7.02 | 6.70 | 6.95 | +2.06% | |
| 6.90 | 6.95 | 6.75 | 6.81 | -2.16% | |
| 7.00 | 7.00 | 6.91 | 6.96 | -1.69% | |
| 7.04 | 7.15 | 6.95 | 7.08 | +0.57% | |
| 7.05 | 7.08 | 6.61 | 7.04 | -0.42% | |
| 6.80 | 7.10 | 6.71 | 7.07 | +6.80% | |
| 6.78 | 6.80 | 6.60 | 6.62 | -2.22% | |
| 6.77 | 7.10 | 6.70 | 6.77 | -2.17% | |
| 7.19 | 7.19 | 6.81 | 6.92 | -4.81% | |
| 7.46 | 7.46 | 7.15 | 7.27 | -0.68% | |
| 6.97 | 7.80 | 6.89 | 7.32 | +6.40% | |
| 6.80 | 6.90 | 6.73 | 6.88 | -0.72% | |
| 6.96 | 7.08 | 6.90 | 6.93 | +0.14% | |
| 6.87 | 7.06 | 6.80 | 6.92 | +3.28% | |
| 6.55 | 6.91 | 6.38 | 6.70 | +3.72% | |
| 6.40 | 6.51 | 6.20 | 6.46 | +0.47% | |
| 6.29 | 6.44 | 6.29 | 6.43 | 0.00% | |
| 6.50 | 6.66 | 6.39 | 6.43 | -1.08% | |
| 6.53 | 6.53 | 6.10 | 6.50 | +5.01% | |
| 6.36 | 6.48 | 6.12 | 6.19 | -2.83% | |
| 5.49 | 6.75 | 5.49 | 6.37 | +13.95% | |
| 6.25 | 6.25 | 5.48 | 5.59 | -10.56% | |
| 6.31 | 6.35 | 6.13 | 6.25 | -2.65% | |
| 6.56 | 6.64 | 6.31 | 6.42 | -6.69% | |
| 7.02 | 7.02 | 6.65 | 6.88 | -1.29% | |
| 7.26 | 7.26 | 6.79 | 6.97 | -3.73% | |
| 7.05 | 7.24 | 6.87 | 7.24 | +2.70% | |
| 6.96 | 7.12 | 6.81 | 7.05 | +0.57% | |
| 6.82 | 7.01 | 6.60 | 7.01 | -2.09% | |
| 6.45 | 7.22 | 6.03 | 7.16 | +7.35% | |
| 6.13 | 6.79 | 6.02 | 6.67 | +16.81% | |
| 5.40 | 5.71 | 5.35 | 5.71 | +2.51% | |
| 5.28 | 5.60 | 5.28 | 5.57 | +2.77% | |
| 4.90 | 5.65 | 4.90 | 5.42 | +7.33% | |
| 4.82 | 5.10 | 4.75 | 5.05 | +2.85% | |
| 4.65 | 4.99 | 4.65 | 4.91 | +6.28% | |
| 4.44 | 5.30 | 4.40 | 4.62 | +0.43% | |
| 4.20 | 4.90 | 4.20 | 4.60 | +2.68% | |
| 6.20 | 6.38 | 4.26 | 4.48 | -13.18% | |
| 4.87 | 6.15 | 4.86 | 5.16 | +8.86% | |
| 6.94 | 7.00 | 4.72 | 4.74 | -31.70% | |
| 7.37 | 7.80 | 6.94 | 6.94 | -4.41% | |
| 6.50 | 7.95 | 6.26 | 7.26 | +19.60% | |
| 4.88 | 6.07 | 4.86 | 6.07 | +28.06% | |
| 4.59 | 4.75 | 4.50 | 4.74 | +6.52% | |
| 4.50 | 4.69 | 4.37 | 4.45 | -0.89% | |
| 4.20 | 4.49 | 4.19 | 4.49 | +6.90% | |
| 3.62 | 4.20 | 3.62 | 4.20 | +15.70% | |
| 3.67 | 3.67 | 3.60 | 3.63 | -0.55% | |
| 3.51 | 3.65 | 3.49 | 3.65 | +3.40% | |
| 3.53 | 3.61 | 3.46 | 3.53 | +2.62% | |
| 3.39 | 3.44 | 3.39 | 3.44 | -0.58% | |
| 3.46 | 3.49 | 3.46 | 3.46 | +0.58% | |
| 3.45 | 3.70 | 3.40 | 3.44 | -0.58% | |
| 3.42 | 3.69 | 3.41 | 3.46 | -0.29% | |
| 3.51 | 3.84 | 3.33 | 3.47 | +8.78% | |
| 3.78 | 3.87 | 3.12 | 3.19 | -17.78% | |
| 3.94 | 3.97 | 3.83 | 3.88 | +2.37% | |
| 3.67 | 3.88 | 3.56 | 3.79 | +9.54% | |
| 3.43 | 3.53 | 3.38 | 3.46 | +7.79% | |
| 3.12 | 3.56 | 3.11 | 3.21 | +2.56% | |
| 2.94 | 3.31 | 2.88 | 3.13 | +9.82% | |
| 2.76 | 2.86 | 2.63 | 2.85 | +3.26% | |
| 2.66 | 2.76 | 2.51 | 2.76 | +4.94% | |
| 2.63 | 2.64 | 2.56 | 2.63 | +0.77% | |
| 2.74 | 2.74 | 2.58 | 2.61 | +0.38% | |
| 2.81 | 2.81 | 2.56 | 2.60 | -5.11% | |
| 2.94 | 2.94 | 2.71 | 2.74 | -1.44% | |
| 2.79 | 2.82 | 2.71 | 2.78 | -0.36% | |
| 2.83 | 2.85 | 2.73 | 2.79 | +0.36% | |
| 2.85 | 2.91 | 2.67 | 2.78 | -2.11% | |
| 2.79 | 3.01 | 2.71 | 2.84 | +1.43% | |
| 2.72 | 2.80 | 2.64 | 2.80 | +6.46% | |
| 2.54 | 2.80 | 2.47 | 2.63 | +3.14% | |
| 2.50 | 2.55 | 2.26 | 2.55 | -0.78% | |
| 2.36 | 2.59 | 2.36 | 2.57 | +5.76% | |
| 2.30 | 2.47 | 2.23 | 2.43 | +3.40% | |
| 1.88 | 2.39 | 1.88 | 2.35 | +24.34% | |
| 1.93 | 1.95 | 1.85 | 1.89 | -0.53% | |
| 1.88 | 1.93 | 1.65 | 1.90 | -22.76% | |
| 2.35 | 2.47 | 2.30 | 2.46 | +1.23% | |
| 2.52 | 2.60 | 2.29 | 2.43 | -6.90% | |
| 2.49 | 2.64 | 2.49 | 2.61 | +6.10% | |
| 2.54 | 2.54 | 2.45 | 2.46 | +0.82% | |
| 2.39 | 2.50 | 2.31 | 2.44 | +6.55% | |
| 2.21 | 2.30 | 2.19 | 2.29 | +4.57% | |
| 2.15 | 2.20 | 2.15 | 2.19 | +2.34% | |
| 2.16 | 2.21 | 2.12 | 2.14 | +0.94% | |
| 2.00 | 2.12 | 2.00 | 2.12 | +9.84% | |
| 1.70 | 1.95 | 1.70 | 1.93 | +16.27% | |
| 1.96 | 1.96 | 1.66 | 1.66 | +5.06% | |
| 1.78 | 1.87 | 1.50 | 1.58 | -13.19% | |
| 2.29 | 2.35 | 1.80 | 1.82 | -26.32% | |
| 2.23 | 2.63 | 2.14 | 2.47 | +7.39% | |
| 2.39 | 2.39 | 2.29 | 2.30 | -4.96% | |
| 2.43 | 2.44 | 2.39 | 2.42 | +0.83% | |
| 2.42 | 2.46 | 2.40 | 2.40 | -2.44% | |
| 2.53 | 2.54 | 2.46 | 2.46 | -2.38% | |
| 2.70 | 2.70 | 2.52 | 2.52 | +1.20% | |
| 2.41 | 2.49 | 2.40 | 2.49 | +0.81% | |
| 2.49 | 2.49 | 2.44 | 2.47 | -0.80% | |
| 2.44 | 2.49 | 2.40 | 2.49 | 0.00% | |
| 2.50 | 2.52 | 2.40 | 2.49 | 0.00% | |
| 2.40 | 2.52 | 2.39 | 2.49 | +1.22% | |
| 2.41 | 2.48 | 2.39 | 2.46 | +0.41% | |
| 2.41 | 2.50 | 2.39 | 2.45 | -0.81% | |
| 2.40 | 2.48 | 2.40 | 2.47 | 0.00% | |
| 2.43 | 2.54 | 2.38 | 2.47 | +5.11% | |
| 2.37 | 2.52 | 2.34 | 2.35 | -4.86% | |
| 2.67 | 2.67 | 2.43 | 2.47 | -0.40% | |
| 2.49 | 2.61 | 2.40 | 2.48 | +1.22% | |
| 2.47 | 2.72 | 2.42 | 2.45 | -0.81% | |
| 2.55 | 2.62 | 2.43 | 2.47 | -3.89% | |
| 2.59 | 2.70 | 2.55 | 2.57 | -4.10% | |
| 2.57 | 2.73 | 2.56 | 2.68 | -1.47% | |
| 2.74 | 2.74 | 2.62 | 2.72 | +1.49% | |
| 2.77 | 2.77 | 2.60 | 2.68 | -2.90% | |
| 2.72 | 2.77 | 2.70 | 2.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIEE chart for longer ranges.