XNAS
Datos históricos de FiEE, Inc.
FiEE, Inc. · FIEE
$3.65
▼ -0.02 (-0.41%)
Última operación · 10/10/2026, 23:03:11 UTC
- Variación en el periodo
- +34.64%
- Máximo
- US$10.59
- 27 de julio de 2026
- Mínimo
- US$1.50
- 14 de noviembre de 2025
- Volumen medio diario
- 0.15 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.60 | 3.66 | 3.60 | 3.66 | +0.41% | 3,910.02 |
| 8 oct 2026 | 3.60 | 3.68 | 3.60 | 3.65 | −1.22% | 4,514.192 |
| 7 oct 2026 | 3.60 | 3.69 | 3.60 | 3.69 | +2.50% | 1,582.192 |
| 6 oct 2026 | 3.60 | 3.60 | 3.60 | 3.60 | −2.44% | 1,654.192 |
| 5 oct 2026 | 3.62 | 3.71 | 3.62 | 3.69 | +0.54% | 4,775.469 |
| 2 oct 2026 | 3.67 | 3.67 | 3.67 | 3.67 | −0.27% | 1,028.192 |
| 1 oct 2026 | 3.65 | 3.69 | 3.50 | 3.68 | +0.82% | 6,143.192 |
| 30 sep 2026 | 3.65 | 3.65 | 3.52 | 3.65 | +3.40% | 6,254.352 |
| 29 sep 2026 | 3.56 | 3.65 | 3.51 | 3.53 | −3.02% | 7,269.896 |
| 28 sep 2026 | 3.60 | 3.71 | 3.60 | 3.64 | −5.45% | 2,794.214 |
| 25 sep 2026 | 3.70 | 3.85 | 3.70 | 3.85 | +1.85% | 6,960.192 |
| 24 sep 2026 | 3.80 | 3.88 | 3.77 | 3.78 | −2.58% | 12,282.765 |
| 23 sep 2026 | 3.96 | 3.96 | 3.80 | 3.88 | −0.26% | 7,020.192 |
| 22 sep 2026 | 3.80 | 3.90 | 3.79 | 3.89 | +2.10% | 5,266.192 |
| 21 sep 2026 | 3.81 | 4.01 | 3.81 | 3.81 | +0.26% | 2,997.192 |
| 18 sep 2026 | 3.79 | 3.84 | 3.77 | 3.80 | +0.80% | 4,590.192 |
| 17 sep 2026 | 3.81 | 3.84 | 3.70 | 3.77 | −2.58% | 8,260.23 |
| 16 sep 2026 | 3.87 | 4.01 | 3.78 | 3.87 | 0.00% | 39,868.444 |
| 15 sep 2026 | 3.90 | 4.08 | 3.80 | 3.87 | +0.52% | 26,511.192 |
| 14 sep 2026 | 3.85 | 3.93 | 3.80 | 3.85 | −2.78% | 26,062.441 |
| 11 sep 2026 | 3.88 | 4.13 | 3.88 | 3.96 | −1.25% | 28,196.285 |
| 10 sep 2026 | 3.76 | 4.15 | 3.76 | 4.01 | −4.52% | 60,416.192 |
| 9 sep 2026 | 3.79 | 4.20 | 3.79 | 4.20 | +11.11% | 8,024.192 |
| 8 sep 2026 | 3.80 | 3.87 | 3.74 | 3.78 | −3.82% | 30,191.755 |
| 4 sep 2026 | 4.15 | 4.15 | 3.91 | 3.93 | −3.68% | 11,212.609 |
| 3 sep 2026 | 4.49 | 4.49 | 3.98 | 4.08 | −1.21% | 27,865.553 |
| 2 sep 2026 | 4.11 | 4.14 | 4.02 | 4.13 | +0.73% | 6,127.192 |
| 1 sep 2026 | 4.21 | 4.21 | 3.96 | 4.10 | +3.02% | 14,876.332 |
| 31 ago 2026 | 4.07 | 4.07 | 3.90 | 3.98 | −2.21% | 16,958.021 |
| 28 ago 2026 | 4.14 | 4.22 | 3.83 | 4.07 | −1.57% | 30,877.592 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.