Skip to main content
logo
Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
21.47
+1.09 (5.35%)
At close: Jul 18, 2025, 4:00 PM
21.45
-0.02 (-0.09%)
After-hours: Jul 18, 2025, 7:08 PM EDT

Frequency Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202520.6022.0120.0021.4721.475.35%352,117
Jul 17, 202519.6920.5519.5520.3820.383.40%314,437
Jul 16, 202519.0019.7618.7319.7119.713.19%311,392
Jul 15, 202520.5920.7318.8019.1019.10-5.82%522,322
Jul 14, 202520.1420.8519.6820.2820.283.26%470,498
Jul 11, 202520.7621.0918.7019.6419.64-13.37%1,440,680
Jul 10, 202523.0023.4722.1922.6722.67-0.33%474,339
Jul 9, 202522.1522.9121.5522.7522.753.76%433,702
Jul 8, 202521.0422.1520.8621.9221.925.28%279,079
Jul 7, 202521.4021.4020.4220.8220.82-2.76%235,809
Jul 3, 202521.2521.4921.0021.4121.411.35%106,846
Jul 2, 202520.6421.2920.6121.1321.131.81%189,382
Jul 1, 202522.6522.6520.3420.7520.75-8.63%426,318
Jun 30, 202523.5724.5022.5422.7122.71-2.45%489,749
Jun 27, 202523.0023.6122.6823.2823.281.79%1,250,986
Jun 26, 202522.7524.0022.7522.8722.872.01%353,057
Jun 25, 202522.5522.8422.0022.4222.420.09%201,873
Jun 24, 202523.5024.3221.9522.4022.40-3.61%377,444
Jun 23, 202521.2523.5021.2023.2423.249.52%444,887
Jun 20, 202522.4022.9921.2121.2221.22-2.71%230,862
Jun 18, 202522.8022.8020.6721.8121.81-2.35%308,128
Jun 17, 202521.9924.7721.8322.3422.3413.95%884,300
Jun 16, 202518.7219.7518.6319.6019.606.35%138,292
Jun 13, 202518.2818.8318.0818.4318.43-0.27%79,715
Jun 12, 202518.6218.9418.2518.4818.48-0.75%77,631
Jun 11, 202518.8519.0718.5518.6218.62-0.59%81,766
Jun 10, 202518.5118.8318.1218.7318.731.24%99,966
Jun 9, 202519.1119.2018.4918.5018.50-3.19%85,107
Jun 6, 202518.9419.3918.8419.1119.110.84%129,321
Jun 5, 202519.4320.0818.9518.9518.95-2.37%109,244
Jun 4, 202518.5819.6018.5019.4119.414.08%158,425
Jun 3, 202518.3019.0718.2518.6518.652.14%114,505
Jun 2, 202519.2719.6518.0718.2618.26-5.09%188,386
May 30, 202520.2720.5419.0419.2419.24-5.03%193,685
May 29, 202519.0720.3018.2220.2620.267.37%304,254
May 28, 202521.0021.0018.7618.8718.87-7.68%269,728
May 27, 202519.4220.8519.4220.4420.447.18%400,023
May 23, 202519.3519.7518.8319.0719.07-1.65%188,247
May 22, 202518.8019.9718.6019.3919.392.67%182,563
May 21, 202517.9219.4417.9218.8918.895.44%194,130
May 20, 202518.0118.3717.8917.9117.91-0.61%34,858
May 19, 202517.8418.2617.5118.0218.02-0.72%33,533
May 16, 202518.1819.1518.0418.1518.150.11%175,909
May 15, 202517.7518.1617.7518.1318.132.14%100,364
May 14, 202517.9518.4217.5017.7517.75-0.28%89,982
May 13, 202516.9117.8816.9117.8017.805.08%72,501
May 12, 202517.9018.1316.9316.9416.94-2.36%61,215
May 9, 202517.1017.4316.7717.3517.352.48%40,844
May 8, 202517.2017.5116.8016.9316.93-1.11%71,183
May 7, 202517.8018.2516.9317.1217.12-3.06%73,960