Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
38.52
+0.94 (2.50%)
Oct 29, 2025, 10:00 AM EDT - Market open

Frequency Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202538.7038.7037.3537.75-0.45%3,565
Oct 28, 202537.0038.9136.8937.5837.582.09%204,725
Oct 27, 202539.6739.6736.6036.8136.81-1.76%203,392
Oct 24, 202540.2041.1237.3237.4737.47-5.76%357,330
Oct 23, 202535.3539.9435.1839.7639.7615.25%366,800
Oct 22, 202537.9037.9434.1534.5034.50-4.19%362,796
Oct 21, 202536.7237.1335.4536.0136.01-1.93%139,441
Oct 20, 202535.1436.9434.5736.7236.727.94%446,624
Oct 17, 202535.0535.9433.5534.0234.02-5.45%213,809
Oct 16, 202538.9139.7435.9535.9835.98-7.52%268,633
Oct 15, 202539.0039.1037.6238.9138.912.09%157,598
Oct 14, 202536.5038.7635.3038.1138.111.79%170,200
Oct 13, 202536.6437.5836.4537.4437.445.41%147,181
Oct 10, 202538.9239.1435.5135.5235.52-8.12%267,791
Oct 9, 202538.5539.1037.7038.6638.66-0.80%154,207
Oct 8, 202536.6439.6636.2038.9738.977.36%333,821
Oct 7, 202538.5438.5436.1736.3036.30-5.15%325,374
Oct 6, 202535.1938.6435.0038.2738.279.62%462,048
Oct 3, 202535.8235.8234.2734.9134.91-2.19%247,655
Oct 2, 202534.5935.7533.4135.6935.694.20%241,517
Oct 1, 202533.5334.6633.5334.2534.251.00%225,015
Sep 30, 202532.0334.0432.0033.9133.915.67%465,464
Sep 29, 202531.0033.0930.7032.0932.096.58%393,602
Sep 26, 202529.8130.3028.8830.1130.111.01%133,231
Sep 25, 202528.3829.9128.0329.8129.811.91%211,533
Sep 24, 202529.3229.9328.5229.2529.25-1.98%394,186
Sep 23, 202529.9030.3828.8029.8429.84-0.17%296,219
Sep 22, 202530.6930.8629.8229.8929.89-2.77%197,240
Sep 19, 202531.0031.3729.8030.7430.74-0.26%528,248
Sep 18, 202529.2531.9329.0030.8230.8212.77%597,248
Sep 17, 202527.1628.0727.1027.3327.33-0.36%273,403
Sep 16, 202528.1528.6927.1827.4327.43-2.05%401,925
Sep 15, 202527.7629.6027.7028.0128.013.23%530,129
Sep 12, 202531.4832.8827.1227.1327.13-21.02%1,457,124
Sep 11, 202532.7734.8432.4934.3534.355.21%611,294
Sep 10, 202533.0033.4631.8132.6532.650.28%328,207
Sep 9, 202532.6432.8631.0032.5632.56-0.25%161,149
Sep 8, 202531.3533.8730.7132.6432.643.29%298,624
Sep 5, 202533.5033.6531.2431.6031.60-4.36%227,045
Sep 4, 202532.0033.5031.5633.0433.044.01%162,515
Sep 3, 202532.4932.5331.3531.7731.77-2.29%178,801
Sep 2, 202531.7732.9831.1532.5132.510.81%198,595
Aug 29, 202532.8133.1531.5532.2532.25-1.71%166,591
Aug 28, 202532.7433.7232.5532.8132.811.14%221,718
Aug 27, 202532.9833.4332.0232.4432.44-1.28%237,792
Aug 26, 202530.7532.8630.6532.8632.866.65%292,044
Aug 25, 202530.0031.7329.0030.8130.816.20%295,595
Aug 22, 202527.6429.7227.5529.0129.016.03%252,070
Aug 21, 202526.9227.3826.4627.3627.361.33%220,874
Aug 20, 202526.9527.2825.5427.0027.000.19%300,977