Skip to main content
Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
12.28
-0.14 (-1.13%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Frequency Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202412.4512.5312.2612.4212.421.31%24,952
Oct 23, 202412.4712.8712.1812.2612.26-2.31%21,508
Oct 22, 202412.8712.8712.5412.5512.55-20,569
Oct 21, 202412.7613.1112.5512.5512.55-2.26%35,638
Oct 18, 202412.7312.9212.6712.8412.840.86%9,677
Oct 17, 202412.8212.8612.7312.7312.73-1.24%13,363
Oct 16, 202413.0013.0012.8712.8912.89-0.08%12,534
Oct 15, 202412.8013.0712.8012.9012.900.70%12,271
Oct 14, 202412.7913.2312.6312.8112.81-0.31%32,649
Oct 11, 202412.5313.0412.1712.8512.853.21%38,173
Oct 10, 202412.3212.4512.1512.4512.450.08%7,035
Oct 9, 202412.5112.5112.2512.4412.440.65%26,590
Oct 8, 202411.7912.4911.7812.3612.364.30%25,654
Oct 7, 202412.1112.1111.8511.8511.85-1.74%13,728
Oct 4, 202411.9912.2011.9412.0612.060.50%19,171
Oct 3, 202411.9612.0611.9012.0012.00-0.99%13,292
Oct 2, 202412.1712.4612.0512.1212.12-1.38%16,630
Oct 1, 202411.9112.3011.7112.2912.291.74%44,080
Sep 30, 202411.7812.1411.7412.0812.081.68%62,353
Sep 27, 202411.9512.0211.8411.8811.88-0.34%27,874
Sep 26, 202412.0912.2211.8911.9211.92-1.57%20,333
Sep 25, 202411.9812.3311.9812.1112.111.42%18,956
Sep 24, 202412.0712.0711.8311.9411.94-0.17%26,464
Sep 23, 202412.0512.1411.8911.9611.96-0.75%50,695
Sep 20, 202412.1312.2612.0012.0512.05-0.90%115,288
Sep 19, 202412.0012.3511.9812.1612.161.50%59,370
Sep 18, 202412.3012.5411.9811.9811.98-2.92%82,721
Sep 17, 202412.2012.6012.2012.3412.341.23%56,974
Sep 16, 202412.6812.6812.0812.1912.19-3.71%42,540
Sep 13, 202412.6612.8512.5212.6612.660.96%25,318
Sep 12, 202412.5012.6012.1512.5412.54-0.56%119,889
Sep 11, 202412.3212.9511.9012.6112.61-8.16%255,100
Sep 10, 202414.0314.0313.3413.7313.73-0.07%172,043
Sep 9, 202413.6314.2513.6313.7413.74-60,828
Sep 6, 202414.0614.1413.2513.7413.74-2.55%53,932
Sep 5, 202414.0814.2213.8014.1014.100.07%68,180
Sep 4, 202413.8714.1813.6414.0914.091.08%46,303
Sep 3, 202414.1414.3113.5413.9413.94-1.13%45,733
Aug 30, 202414.0014.1013.7014.1014.101.37%33,646
Aug 29, 202414.3414.5013.6513.9113.91-2.18%100,058
Aug 28, 202414.2114.3913.9614.2214.220.21%50,462
Aug 27, 202413.7014.2913.6014.1914.191.72%66,092
Aug 26, 202413.5914.1213.5913.9513.951.97%85,995
Aug 23, 202414.0814.3513.6213.6813.68-2.70%90,807
Aug 22, 202413.0014.2412.5814.0614.068.15%248,050
Aug 21, 202412.9413.2512.6413.0013.000.46%126,718
Aug 20, 202412.5712.9712.3512.9412.943.27%94,709
Aug 19, 202412.6312.7212.3012.5312.53-2.57%154,884
Aug 16, 202411.8612.8911.8512.8612.868.71%127,145
Aug 15, 202411.9012.4011.5611.8311.830.17%67,932
Aug 14, 202412.0912.2511.7211.8111.81-2.80%44,446
Aug 13, 202412.4212.4512.1012.1512.15-2.57%19,976
Aug 12, 202411.8012.5011.7112.4712.474.88%103,886
Aug 9, 202412.0812.3111.5411.8911.89-2.38%54,348
Aug 8, 202412.0812.7311.5112.1812.18-6.45%103,672
Aug 7, 202413.8313.8312.7713.0212.03-4.48%138,166
Aug 6, 202413.3014.0713.3013.6312.603.34%70,867
Aug 5, 202412.9913.4412.2313.1912.19-0.38%52,743
Aug 2, 202413.1313.3411.6913.2412.24-0.23%117,414
Aug 1, 202413.2213.6713.1313.2712.26-2.43%43,042
Jul 31, 202413.6013.6912.6513.6012.57-0.07%222,039
Jul 30, 202413.8514.0913.2513.6112.58-2.79%98,105
Jul 29, 202413.7914.2013.6714.0012.941.16%129,994
Jul 26, 202413.3814.0213.3813.8412.792.82%78,719
Jul 25, 202413.4514.1513.1613.4612.44-2.82%159,283
Jul 24, 202413.2614.2313.1713.8512.800.87%407,333
Jul 23, 202413.1514.0012.5513.7312.6935.94%1,980,985
Jul 22, 20249.5010.309.5010.109.337.45%244,138
Jul 19, 20249.599.599.279.408.69-54,688
Jul 18, 20249.139.799.139.408.691.40%29,929
Jul 17, 20249.519.519.169.278.57-3.13%27,977
Jul 16, 20249.429.999.389.578.842.90%17,644
Jul 15, 20249.139.449.069.308.591.75%23,417
Jul 12, 20249.199.198.969.148.452.70%8,791
Jul 11, 20248.839.198.838.908.23-1.44%27,952
Jul 10, 20249.059.149.009.038.35-0.22%21,267
Jul 9, 20248.919.058.919.058.361.23%2,960
Jul 8, 20249.009.138.868.948.26-0.33%27,469
Jul 5, 20248.819.018.818.978.290.45%5,801
Jul 3, 20249.089.148.938.938.250.34%818
Jul 2, 20248.999.128.808.908.23-1.44%54,405
Jul 1, 20248.979.038.889.038.35-0.88%1,508
Jun 28, 20248.959.118.939.118.421.11%6,899
Jun 27, 20248.869.018.629.018.33-0.33%41,003
Jun 26, 20248.709.058.639.048.353.20%11,653
Jun 25, 20248.909.008.738.768.10-2.67%21,030
Jun 24, 20249.019.128.909.008.32-1.42%41,017
Jun 21, 20249.149.149.059.138.440.33%11,421
Jun 20, 20249.259.259.089.108.41-0.11%11,278
Jun 18, 20249.359.359.119.118.42-0.22%2,776
Jun 17, 20249.139.379.139.138.440.11%10,513
Jun 14, 20249.159.339.129.128.43-2.88%11,626
Jun 13, 20249.509.599.179.398.68-0.53%6,472
Jun 12, 20249.459.559.289.448.720.43%3,996
Jun 11, 20249.249.429.219.408.692.40%5,031
Jun 10, 20249.469.479.189.188.48-1.77%6,122
Jun 7, 20249.429.499.329.358.64-0.37%4,419
Jun 6, 20249.409.499.309.388.670.32%30,530
Jun 5, 20249.409.479.309.358.640.43%8,605
Jun 4, 20249.299.469.119.318.60-0.11%7,803