Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	36.64	38.11	36.20	38.99	-	7.41%	87,334
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
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