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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 38.70 | 38.70 | 37.35 | 37.75 | - | 0.45% | 3,565 |
| 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 |
| Oct 2, 2025 | 34.59 | 35.75 | 33.41 | 35.69 | 35.69 | 4.20% | 241,517 |
| Oct 1, 2025 | 33.53 | 34.66 | 33.53 | 34.25 | 34.25 | 1.00% | 225,015 |
| Sep 30, 2025 | 32.03 | 34.04 | 32.00 | 33.91 | 33.91 | 5.67% | 465,464 |
| Sep 29, 2025 | 31.00 | 33.09 | 30.70 | 32.09 | 32.09 | 6.58% | 393,602 |
| Sep 26, 2025 | 29.81 | 30.30 | 28.88 | 30.11 | 30.11 | 1.01% | 133,231 |
| Sep 25, 2025 | 28.38 | 29.91 | 28.03 | 29.81 | 29.81 | 1.91% | 211,533 |
| Sep 24, 2025 | 29.32 | 29.93 | 28.52 | 29.25 | 29.25 | -1.98% | 394,186 |
| Sep 23, 2025 | 29.90 | 30.38 | 28.80 | 29.84 | 29.84 | -0.17% | 296,219 |
| Sep 22, 2025 | 30.69 | 30.86 | 29.82 | 29.89 | 29.89 | -2.77% | 197,240 |
| Sep 19, 2025 | 31.00 | 31.37 | 29.80 | 30.74 | 30.74 | -0.26% | 528,248 |
| Sep 18, 2025 | 29.25 | 31.93 | 29.00 | 30.82 | 30.82 | 12.77% | 597,248 |
| Sep 17, 2025 | 27.16 | 28.07 | 27.10 | 27.33 | 27.33 | -0.36% | 273,403 |
| Sep 16, 2025 | 28.15 | 28.69 | 27.18 | 27.43 | 27.43 | -2.05% | 401,925 |
| Sep 15, 2025 | 27.76 | 29.60 | 27.70 | 28.01 | 28.01 | 3.23% | 530,129 |
| Sep 12, 2025 | 31.48 | 32.88 | 27.12 | 27.13 | 27.13 | -21.02% | 1,457,124 |
| Sep 11, 2025 | 32.77 | 34.84 | 32.49 | 34.35 | 34.35 | 5.21% | 611,294 |
| Sep 10, 2025 | 33.00 | 33.46 | 31.81 | 32.65 | 32.65 | 0.28% | 328,207 |
| Sep 9, 2025 | 32.64 | 32.86 | 31.00 | 32.56 | 32.56 | -0.25% | 161,149 |
| Sep 8, 2025 | 31.35 | 33.87 | 30.71 | 32.64 | 32.64 | 3.29% | 298,624 |
| Sep 5, 2025 | 33.50 | 33.65 | 31.24 | 31.60 | 31.60 | -4.36% | 227,045 |
| Sep 4, 2025 | 32.00 | 33.50 | 31.56 | 33.04 | 33.04 | 4.01% | 162,515 |
| Sep 3, 2025 | 32.49 | 32.53 | 31.35 | 31.77 | 31.77 | -2.29% | 178,801 |
| Sep 2, 2025 | 31.77 | 32.98 | 31.15 | 32.51 | 32.51 | 0.81% | 198,595 |
| Aug 29, 2025 | 32.81 | 33.15 | 31.55 | 32.25 | 32.25 | -1.71% | 166,591 |
| Aug 28, 2025 | 32.74 | 33.72 | 32.55 | 32.81 | 32.81 | 1.14% | 221,718 |
| Aug 27, 2025 | 32.98 | 33.43 | 32.02 | 32.44 | 32.44 | -1.28% | 237,792 |
| Aug 26, 2025 | 30.75 | 32.86 | 30.65 | 32.86 | 32.86 | 6.65% | 292,044 |
| Aug 25, 2025 | 30.00 | 31.73 | 29.00 | 30.81 | 30.81 | 6.20% | 295,595 |
| Aug 22, 2025 | 27.64 | 29.72 | 27.55 | 29.01 | 29.01 | 6.03% | 252,070 |
| Aug 21, 2025 | 26.92 | 27.38 | 26.46 | 27.36 | 27.36 | 1.33% | 220,874 |
| Aug 20, 2025 | 26.95 | 27.28 | 25.54 | 27.00 | 27.00 | 0.19% | 300,977 |