Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
27.33
-0.10 (-0.36%)
At close: Sep 17, 2025, 4:00 PM EDT
28.05
+0.72 (2.63%)
Pre-market: Sep 18, 2025, 7:48 AM EDT
Frequency Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 28.29 | 28.30 | 26.47 | 26.95 | 26.95 | -5.04% | 376,702 |
| Aug 18, 2025 | 30.68 | 30.68 | 28.32 | 28.38 | 28.38 | -7.77% | 270,996 |
| Aug 15, 2025 | 30.54 | 31.13 | 29.68 | 30.77 | 30.77 | 1.08% | 195,523 |
| Aug 14, 2025 | 30.63 | 31.51 | 29.49 | 30.44 | 30.44 | -3.55% | 311,152 |
| Aug 13, 2025 | 31.61 | 32.73 | 30.30 | 31.56 | 31.56 | 0.86% | 391,795 |
| Aug 12, 2025 | 29.55 | 31.38 | 29.00 | 31.29 | 31.29 | 7.27% | 327,531 |
| Aug 11, 2025 | 29.50 | 30.05 | 28.55 | 29.17 | 29.17 | -1.22% | 216,822 |
| Aug 8, 2025 | 28.55 | 30.38 | 28.35 | 29.53 | 29.53 | 4.87% | 252,036 |
| Aug 7, 2025 | 30.04 | 30.39 | 27.62 | 28.16 | 28.16 | -5.85% | 318,875 |
| Aug 6, 2025 | 27.57 | 30.00 | 27.29 | 29.91 | 29.91 | 9.16% | 394,274 |
| Aug 5, 2025 | 27.67 | 27.67 | 25.88 | 27.40 | 27.40 | -1.19% | 264,748 |
| Aug 4, 2025 | 27.50 | 28.15 | 26.63 | 27.73 | 27.73 | 4.84% | 352,970 |
| Aug 1, 2025 | 25.96 | 26.65 | 24.72 | 26.45 | 26.45 | -0.56% | 364,737 |
| Jul 31, 2025 | 26.50 | 27.92 | 26.05 | 26.60 | 26.60 | 0.57% | 246,670 |
| Jul 30, 2025 | 26.00 | 27.61 | 25.70 | 26.45 | 26.45 | 0.57% | 261,377 |
| Jul 29, 2025 | 28.42 | 28.42 | 25.20 | 26.30 | 26.30 | -5.63% | 609,660 |
| Jul 28, 2025 | 28.46 | 29.53 | 27.47 | 27.87 | 27.87 | -0.39% | 613,935 |
| Jul 25, 2025 | 26.82 | 28.05 | 26.04 | 27.98 | 27.98 | 4.79% | 417,471 |
| Jul 24, 2025 | 26.10 | 27.49 | 25.82 | 26.70 | 26.70 | 3.41% | 491,295 |
| Jul 23, 2025 | 25.85 | 27.21 | 25.11 | 25.82 | 25.82 | 1.69% | 595,758 |
| Jul 22, 2025 | 24.00 | 25.60 | 23.67 | 25.39 | 25.39 | 9.35% | 802,389 |
| Jul 21, 2025 | 21.66 | 23.49 | 21.55 | 23.22 | 23.22 | 8.15% | 496,771 |
| Jul 18, 2025 | 20.60 | 22.01 | 20.00 | 21.47 | 21.47 | 5.35% | 352,117 |
| Jul 17, 2025 | 19.69 | 20.55 | 19.55 | 20.38 | 20.38 | 3.40% | 314,437 |
| Jul 16, 2025 | 19.00 | 19.76 | 18.73 | 19.71 | 19.71 | 3.19% | 311,392 |
| Jul 15, 2025 | 20.59 | 20.73 | 18.80 | 19.10 | 19.10 | -5.82% | 522,322 |
| Jul 14, 2025 | 20.14 | 20.85 | 19.68 | 20.28 | 20.28 | 3.26% | 470,498 |
| Jul 11, 2025 | 20.76 | 21.09 | 18.70 | 19.64 | 19.64 | -13.37% | 1,440,680 |
| Jul 10, 2025 | 23.00 | 23.47 | 22.19 | 22.67 | 22.67 | -0.33% | 474,339 |
| Jul 9, 2025 | 22.15 | 22.91 | 21.55 | 22.75 | 22.75 | 3.76% | 433,702 |