Frequency Electronics, Inc. (FEIM)

Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	59.99	61.47	58.30	60.29	60.29	0.82%	211,778
Jan 12, 2026	58.31	61.00	58.30	59.80	59.80	1.70%	164,597
Jan 9, 2026	57.40	59.74	57.40	58.80	58.80	2.62%	179,740
Jan 8, 2026	56.33	59.38	56.00	57.30	57.30	1.92%	192,618
Jan 7, 2026	55.20	57.68	54.04	56.22	56.22	1.54%	170,495
Jan 6, 2026	54.84	57.95	52.87	55.37	55.37	4.16%	235,196
Jan 5, 2026	51.26	54.89	50.61	53.16	53.16	5.16%	218,900
Jan 2, 2026	53.54	54.00	47.54	50.55	50.55	-6.11%	457,852
Dec 31, 2025	54.88	55.65	52.92	53.84	53.84	-1.66%	375,004
Dec 30, 2025	56.00	58.27	54.60	54.75	54.75	-2.20%	190,717
Dec 29, 2025	55.55	58.08	54.88	55.98	55.98	-0.55%	228,566
Dec 26, 2025	56.66	57.03	53.08	56.29	56.29	-0.48%	256,422
Dec 24, 2025	54.21	59.38	52.96	56.56	56.56	5.78%	353,205
Dec 23, 2025	52.27	53.79	51.50	53.47	53.47	0.85%	240,587
Dec 22, 2025	48.67	54.45	48.15	53.02	53.02	10.18%	447,866
Dec 19, 2025	44.93	49.48	44.93	48.12	48.12	7.31%	251,469
Dec 18, 2025	44.07	47.29	43.28	44.84	44.84	4.28%	337,129
Dec 17, 2025	45.25	45.54	41.11	43.00	43.00	-4.57%	333,264
Dec 16, 2025	43.99	46.21	42.09	45.06	45.06	0.60%	388,069
Dec 15, 2025	45.21	45.72	41.25	44.79	44.79	-3.57%	566,012
Dec 12, 2025	35.68	48.35	35.51	46.45	46.45	28.81%	1,184,125
Dec 11, 2025	34.53	36.46	34.00	36.06	36.06	3.44%	250,400
Dec 10, 2025	35.21	36.10	33.73	34.86	34.86	-2.46%	340,675
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.