Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	35.68	36.86	35.51	42.80	-	18.69%	138,595
Dec 11, 2025	34.53	36.46	34.00	36.06	36.06	3.44%	237,250
Dec 10, 2025	35.21	36.10	33.73	34.86	34.86	-2.46%	340,630
Dec 9, 2025	32.80	36.48	32.80	35.74	35.74	8.80%	351,803
Dec 8, 2025	31.66	32.96	31.00	32.85	32.85	4.89%	223,992
Dec 5, 2025	29.91	31.63	29.62	31.32	31.32	4.71%	177,668
Dec 4, 2025	29.12	31.20	28.70	29.91	29.91	2.62%	217,000
Dec 3, 2025	27.65	29.33	27.32	29.15	29.15	6.17%	135,369
Dec 2, 2025	27.92	28.35	27.41	27.45	27.45	-1.61%	76,330
Dec 1, 2025	28.15	28.40	27.79	27.90	27.90	-2.58%	118,030
Nov 28, 2025	28.45	28.91	28.15	28.64	28.64	2.03%	69,909
Nov 26, 2025	27.88	28.26	27.39	28.07	28.07	0.68%	102,185
Nov 25, 2025	27.47	28.11	26.74	27.88	27.88	2.27%	169,365
Nov 24, 2025	27.50	28.13	26.86	27.26	27.26	-0.98%	234,339
Nov 21, 2025	27.10	28.22	26.94	27.53	27.53	1.72%	218,267
Nov 20, 2025	29.10	29.80	26.23	27.07	27.07	-4.09%	311,550
Nov 19, 2025	28.05	28.77	27.45	28.22	28.22	1.07%	216,067
Nov 18, 2025	26.95	28.60	26.50	27.92	27.92	1.58%	244,428
Nov 17, 2025	28.16	29.26	27.07	27.49	27.49	-3.10%	221,523
Nov 14, 2025	26.40	28.77	26.05	28.37	28.37	2.66%	229,553
Nov 13, 2025	29.11	29.27	27.28	27.63	27.63	-5.57%	311,385
Nov 12, 2025	30.16	31.09	28.88	29.26	29.26	-2.94%	243,051
Nov 11, 2025	31.00	31.21	30.11	30.15	30.15	-3.72%	204,586
Nov 10, 2025	32.82	34.25	30.55	31.31	31.31	-1.51%	162,906
Nov 7, 2025	32.29	32.50	30.00	31.79	31.79	-4.06%	375,093
Nov 6, 2025	34.20	34.31	32.01	33.14	33.14	-3.17%	256,151
Nov 5, 2025	34.17	35.24	34.01	34.22	34.22	0.74%	169,351
Nov 4, 2025	34.94	36.31	33.66	33.97	33.97	-4.85%	257,235
Nov 3, 2025	36.40	36.61	35.20	35.70	35.70	-2.78%	158,976
Oct 31, 2025	37.96	38.48	36.68	36.72	36.72	-1.87%	224,211
Oct 30, 2025	36.98	39.14	36.22	37.42	37.42	0.74%	255,674
Oct 29, 2025	37.45	38.74	36.61	37.15	37.15	-1.16%	173,487
Oct 28, 2025	37.00	38.91	36.89	37.58	37.58	2.09%	204,725
Oct 27, 2025	39.67	39.67	36.60	36.81	36.81	-1.76%	203,392
Oct 24, 2025	40.20	41.12	37.32	37.47	37.47	-5.76%	357,330
Oct 23, 2025	35.35	39.94	35.18	39.76	39.76	15.25%	366,800
Oct 22, 2025	37.90	37.94	34.15	34.50	34.50	-4.19%	362,796
Oct 21, 2025	36.72	37.13	35.45	36.01	36.01	-1.93%	139,441
Oct 20, 2025	35.14	36.94	34.57	36.72	36.72	7.94%	446,624
Oct 17, 2025	35.05	35.94	33.55	34.02	34.02	-5.45%	213,809
Oct 16, 2025	38.91	39.74	35.95	35.98	35.98	-7.52%	268,633
Oct 15, 2025	39.00	39.10	37.62	38.91	38.91	2.09%	157,598
Oct 14, 2025	36.50	38.76	35.30	38.11	38.11	1.79%	170,200
Oct 13, 2025	36.64	37.58	36.45	37.44	37.44	5.41%	147,181
Oct 10, 2025	38.92	39.14	35.51	35.52	35.52	-8.12%	267,791
Oct 9, 2025	38.55	39.10	37.70	38.66	38.66	-0.80%	154,207
Oct 8, 2025	36.64	39.66	36.20	38.97	38.97	7.36%	333,821
Oct 7, 2025	38.54	38.54	36.17	36.30	36.30	-5.15%	325,374
Oct 6, 2025	35.19	38.64	35.00	38.27	38.27	9.62%	462,048
Oct 3, 2025	35.82	35.82	34.27	34.91	34.91	-2.19%	247,655