Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.00	13.19	13.00	13.12	13.12	1.00%	23,706
Nov 19, 2024	12.72	13.25	12.72	12.99	12.99	1.01%	27,511
Nov 18, 2024	12.98	13.24	12.83	12.86	12.86	-	26,776
Nov 15, 2024	12.89	12.89	12.62	12.86	12.86	-0.23%	15,986
Nov 14, 2024	13.04	13.04	12.69	12.89	12.89	-0.69%	18,103
Nov 13, 2024	13.01	13.20	12.85	12.98	12.98	0.54%	22,648
Nov 12, 2024	13.05	13.32	12.88	12.91	12.91	-1.38%	23,471
Nov 11, 2024	13.18	13.29	12.84	13.09	13.09	-0.38%	24,700
Nov 8, 2024	12.91	13.35	12.91	13.14	13.14	2.50%	35,197
Nov 7, 2024	12.77	13.02	12.58	12.82	12.82	1.75%	16,885
Nov 6, 2024	13.17	13.37	12.60	12.60	12.60	-1.33%	131,140
Nov 5, 2024	12.66	12.97	12.65	12.77	12.77	1.19%	9,334
Nov 4, 2024	12.79	12.85	12.47	12.62	12.62	-0.39%	24,375
Nov 1, 2024	12.57	12.75	12.50	12.67	12.67	0.40%	17,874
Oct 31, 2024	12.55	12.67	12.38	12.62	12.62	-0.47%	15,583
Oct 30, 2024	12.46	12.81	12.46	12.68	12.68	0.32%	8,641
Oct 29, 2024	12.49	12.79	12.34	12.64	12.64	0.48%	15,754
Oct 28, 2024	12.17	12.72	12.17	12.58	12.58	2.44%	13,296
Oct 25, 2024	12.37	12.40	12.20	12.28	12.28	-1.13%	12,906
Oct 24, 2024	12.45	12.53	12.26	12.42	12.42	1.31%	24,952
Oct 23, 2024	12.47	12.87	12.18	12.26	12.26	-2.31%	21,508
Oct 22, 2024	12.87	12.87	12.54	12.55	12.55	-	20,569
Oct 21, 2024	12.76	13.11	12.55	12.55	12.55	-2.26%	35,638
Oct 18, 2024	12.73	12.92	12.67	12.84	12.84	0.86%	9,677
Oct 17, 2024	12.82	12.86	12.73	12.73	12.73	-1.24%	13,363
Oct 16, 2024	13.00	13.00	12.87	12.89	12.89	-0.08%	12,534
Oct 15, 2024	12.80	13.07	12.80	12.90	12.90	0.70%	12,271
Oct 14, 2024	12.79	13.23	12.63	12.81	12.81	-0.31%	32,649
Oct 11, 2024	12.53	13.04	12.17	12.85	12.85	3.21%	38,173
Oct 10, 2024	12.32	12.45	12.15	12.45	12.45	0.08%	7,035
Oct 9, 2024	12.51	12.51	12.25	12.44	12.44	0.65%	26,590
Oct 8, 2024	11.79	12.49	11.78	12.36	12.36	4.30%	25,654
Oct 7, 2024	12.11	12.11	11.85	11.85	11.85	-1.74%	13,728
Oct 4, 2024	11.99	12.20	11.94	12.06	12.06	0.50%	19,171
Oct 3, 2024	11.96	12.06	11.90	12.00	12.00	-0.99%	13,292
Oct 2, 2024	12.17	12.46	12.05	12.12	12.12	-1.38%	16,630
Oct 1, 2024	11.91	12.30	11.71	12.29	12.29	1.74%	44,080
Sep 30, 2024	11.78	12.14	11.74	12.08	12.08	1.68%	62,353
Sep 27, 2024	11.95	12.02	11.84	11.88	11.88	-0.34%	27,874
Sep 26, 2024	12.09	12.22	11.89	11.92	11.92	-1.57%	20,333
Sep 25, 2024	11.98	12.33	11.98	12.11	12.11	1.42%	18,956
Sep 24, 2024	12.07	12.07	11.83	11.94	11.94	-0.17%	26,464
Sep 23, 2024	12.05	12.14	11.89	11.96	11.96	-0.75%	50,695
Sep 20, 2024	12.13	12.26	12.00	12.05	12.05	-0.90%	115,288
Sep 19, 2024	12.00	12.35	11.98	12.16	12.16	1.50%	59,370
Sep 18, 2024	12.30	12.54	11.98	11.98	11.98	-2.92%	82,721
Sep 17, 2024	12.20	12.60	12.20	12.34	12.34	1.23%	56,974
Sep 16, 2024	12.68	12.68	12.08	12.19	12.19	-3.71%	42,540
Sep 13, 2024	12.66	12.85	12.52	12.66	12.66	0.96%	25,318
Sep 12, 2024	12.50	12.60	12.15	12.54	12.54	-0.56%	119,889
Sep 11, 2024	12.32	12.95	11.90	12.61	12.61	-8.16%	255,100
Sep 10, 2024	14.03	14.03	13.34	13.73	13.73	-0.07%	172,043
Sep 9, 2024	13.63	14.25	13.63	13.74	13.74	-	60,828
Sep 6, 2024	14.06	14.14	13.25	13.74	13.74	-2.55%	53,932
Sep 5, 2024	14.08	14.22	13.80	14.10	14.10	0.07%	68,180
Sep 4, 2024	13.87	14.18	13.64	14.09	14.09	1.08%	46,303
Sep 3, 2024	14.14	14.31	13.54	13.94	13.94	-1.13%	45,733
Aug 30, 2024	14.00	14.10	13.70	14.10	14.10	1.37%	33,646
Aug 29, 2024	14.34	14.50	13.65	13.91	13.91	-2.18%	100,058
Aug 28, 2024	14.21	14.39	13.96	14.22	14.22	0.21%	50,462
Aug 27, 2024	13.70	14.29	13.60	14.19	14.19	1.72%	66,092
Aug 26, 2024	13.59	14.12	13.59	13.95	13.95	1.97%	85,995
Aug 23, 2024	14.08	14.35	13.62	13.68	13.68	-2.70%	90,807
Aug 22, 2024	13.00	14.24	12.58	14.06	14.06	8.15%	248,050
Aug 21, 2024	12.94	13.25	12.64	13.00	13.00	0.46%	126,718
Aug 20, 2024	12.57	12.97	12.35	12.94	12.94	3.27%	94,709
Aug 19, 2024	12.63	12.72	12.30	12.53	12.53	-2.57%	154,884
Aug 16, 2024	11.86	12.89	11.85	12.86	12.86	8.71%	127,145
Aug 15, 2024	11.90	12.40	11.56	11.83	11.83	0.17%	67,932
Aug 14, 2024	12.09	12.25	11.72	11.81	11.81	-2.80%	44,446
Aug 13, 2024	12.42	12.45	12.10	12.15	12.15	-2.57%	19,976
Aug 12, 2024	11.80	12.50	11.71	12.47	12.47	4.88%	103,886
Aug 9, 2024	12.08	12.31	11.54	11.89	11.89	-2.38%	54,348
Aug 8, 2024	12.08	12.73	11.51	12.18	12.18	-6.45%	103,672
Aug 7, 2024	13.83	13.83	12.77	13.02	12.03	-4.48%	138,166
Aug 6, 2024	13.30	14.07	13.30	13.63	12.60	3.34%	70,867
Aug 5, 2024	12.99	13.44	12.23	13.19	12.19	-0.38%	52,743
Aug 2, 2024	13.13	13.34	11.69	13.24	12.24	-0.23%	117,414
Aug 1, 2024	13.22	13.67	13.13	13.27	12.26	-2.43%	43,042
Jul 31, 2024	13.60	13.69	12.65	13.60	12.57	-0.07%	222,039
Jul 30, 2024	13.85	14.09	13.25	13.61	12.58	-2.79%	98,105
Jul 29, 2024	13.79	14.20	13.67	14.00	12.94	1.16%	129,994
Jul 26, 2024	13.38	14.02	13.38	13.84	12.79	2.82%	78,719
Jul 25, 2024	13.45	14.15	13.16	13.46	12.44	-2.82%	159,283
Jul 24, 2024	13.26	14.23	13.17	13.85	12.80	0.87%	407,333
Jul 23, 2024	13.15	14.00	12.55	13.73	12.69	35.94%	1,980,985
Jul 22, 2024	9.50	10.30	9.50	10.10	9.33	7.45%	244,138
Jul 19, 2024	9.59	9.59	9.27	9.40	8.69	-	54,688
Jul 18, 2024	9.13	9.79	9.13	9.40	8.69	1.40%	29,929
Jul 17, 2024	9.51	9.51	9.16	9.27	8.57	-3.13%	27,977
Jul 16, 2024	9.42	9.99	9.38	9.57	8.84	2.90%	17,644
Jul 15, 2024	9.13	9.44	9.06	9.30	8.59	1.75%	23,417
Jul 12, 2024	9.19	9.19	8.96	9.14	8.45	2.70%	8,791
Jul 11, 2024	8.83	9.19	8.83	8.90	8.23	-1.44%	27,952
Jul 10, 2024	9.05	9.14	9.00	9.03	8.35	-0.22%	21,267
Jul 9, 2024	8.91	9.05	8.91	9.05	8.36	1.23%	2,960
Jul 8, 2024	9.00	9.13	8.86	8.94	8.26	-0.33%	27,469
Jul 5, 2024	8.81	9.01	8.81	8.97	8.29	0.45%	5,801
Jul 3, 2024	9.08	9.14	8.93	8.93	8.25	0.34%	818
Jul 2, 2024	8.99	9.12	8.80	8.90	8.23	-1.44%	54,405