Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
15.36
-0.29 (-1.85%)
At close: Apr 1, 2025, 4:00 PM
15.22
-0.14 (-0.88%)
After-hours: Apr 1, 2025, 4:28 PM EDT
Frequency Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 15.71 | 15.96 | 15.29 | 15.32 | - | -2.11% | 38,789 |
| Mar 31, 2025 | 15.40 | 15.72 | 15.17 | 15.65 | 15.65 | 0.77% | 42,805 |
| Mar 28, 2025 | 15.85 | 15.85 | 15.39 | 15.53 | 15.53 | -1.40% | 52,620 |
| Mar 27, 2025 | 15.71 | 16.06 | 15.61 | 15.75 | 15.75 | 0.19% | 18,627 |
| Mar 26, 2025 | 16.25 | 16.33 | 15.63 | 15.72 | 15.72 | -3.26% | 28,267 |
| Mar 25, 2025 | 16.80 | 17.41 | 16.25 | 16.25 | 16.25 | -2.58% | 52,608 |
| Mar 24, 2025 | 16.27 | 16.75 | 16.24 | 16.68 | 16.68 | 2.58% | 68,965 |
| Mar 21, 2025 | 16.92 | 17.25 | 16.02 | 16.26 | 16.26 | -5.13% | 54,998 |
| Mar 20, 2025 | 16.11 | 17.40 | 15.80 | 17.14 | 17.14 | 8.28% | 111,984 |
| Mar 19, 2025 | 15.60 | 15.87 | 15.22 | 15.83 | 15.83 | 2.86% | 45,236 |
| Mar 18, 2025 | 15.66 | 15.75 | 15.26 | 15.39 | 15.39 | -1.72% | 42,273 |
| Mar 17, 2025 | 15.70 | 15.89 | 15.27 | 15.66 | 15.66 | -2.12% | 93,415 |
| Mar 14, 2025 | 15.18 | 16.25 | 15.18 | 16.00 | 16.00 | 13.80% | 256,737 |
| Mar 13, 2025 | 14.25 | 14.36 | 13.69 | 14.06 | 14.06 | -0.92% | 66,785 |
| Mar 12, 2025 | 14.18 | 14.33 | 13.72 | 14.19 | 14.19 | 1.50% | 54,492 |
| Mar 11, 2025 | 14.16 | 14.50 | 13.80 | 13.98 | 13.98 | -1.55% | 63,376 |
| Mar 10, 2025 | 14.53 | 14.55 | 14.15 | 14.20 | 14.20 | -4.12% | 64,348 |
| Mar 7, 2025 | 14.49 | 15.48 | 14.25 | 14.81 | 14.81 | 1.65% | 32,948 |
| Mar 6, 2025 | 14.79 | 14.86 | 14.30 | 14.57 | 14.57 | -1.55% | 52,539 |
| Mar 5, 2025 | 14.83 | 15.37 | 14.60 | 14.80 | 14.80 | -0.40% | 48,510 |
| Mar 4, 2025 | 14.87 | 15.26 | 14.50 | 14.86 | 14.86 | -1.13% | 43,485 |
| Mar 3, 2025 | 15.83 | 15.83 | 14.82 | 15.03 | 15.03 | -4.57% | 51,913 |
| Feb 28, 2025 | 15.28 | 15.75 | 15.25 | 15.75 | 15.75 | 2.34% | 25,416 |
| Feb 27, 2025 | 15.55 | 15.70 | 15.25 | 15.39 | 15.39 | -2.90% | 33,257 |
| Feb 26, 2025 | 15.53 | 16.04 | 15.36 | 15.85 | 15.85 | 2.13% | 33,985 |
| Feb 25, 2025 | 15.33 | 16.40 | 14.98 | 15.52 | 15.52 | 0.45% | 50,672 |
| Feb 24, 2025 | 16.10 | 16.11 | 15.33 | 15.45 | 15.45 | -2.95% | 58,736 |
| Feb 21, 2025 | 16.20 | 16.74 | 15.91 | 15.92 | 15.92 | -2.15% | 40,927 |
| Feb 20, 2025 | 16.91 | 17.52 | 15.61 | 16.27 | 16.27 | -3.90% | 89,854 |
| Feb 19, 2025 | 17.05 | 17.37 | 16.75 | 16.93 | 16.93 | -2.14% | 37,843 |
| Feb 18, 2025 | 17.55 | 17.89 | 17.08 | 17.30 | 17.30 | -0.97% | 51,704 |
| Feb 14, 2025 | 17.40 | 17.59 | 17.05 | 17.47 | 17.47 | 1.33% | 41,889 |
| Feb 13, 2025 | 17.13 | 17.58 | 17.08 | 17.24 | 17.24 | 0.06% | 16,083 |
| Feb 12, 2025 | 17.21 | 17.57 | 17.00 | 17.23 | 17.23 | -0.06% | 29,872 |
| Feb 11, 2025 | 17.21 | 17.44 | 16.99 | 17.24 | 17.24 | -0.52% | 40,199 |
| Feb 10, 2025 | 16.97 | 17.86 | 16.80 | 17.33 | 17.33 | 2.12% | 64,206 |
| Feb 7, 2025 | 17.35 | 17.52 | 16.96 | 16.97 | 16.97 | -2.75% | 25,153 |
| Feb 6, 2025 | 16.95 | 17.72 | 16.76 | 17.45 | 17.45 | 2.65% | 35,553 |
| Feb 5, 2025 | 17.01 | 17.35 | 16.93 | 17.00 | 17.00 | -0.82% | 36,393 |
| Feb 4, 2025 | 16.86 | 17.17 | 16.75 | 17.14 | 17.14 | 1.72% | 26,569 |
| Feb 3, 2025 | 16.40 | 16.91 | 16.10 | 16.85 | 16.85 | 0.72% | 31,188 |
| Jan 31, 2025 | 16.72 | 17.29 | 16.55 | 16.73 | 16.73 | -0.89% | 36,504 |
| Jan 30, 2025 | 16.91 | 17.36 | 16.75 | 16.88 | 16.88 | 0.78% | 18,812 |
| Jan 29, 2025 | 17.05 | 17.48 | 16.75 | 16.75 | 16.75 | -2.10% | 27,547 |
| Jan 28, 2025 | 17.34 | 17.60 | 16.91 | 17.11 | 17.11 | -0.23% | 34,853 |
| Jan 27, 2025 | 17.70 | 18.18 | 17.10 | 17.15 | 17.15 | -5.04% | 66,329 |
| Jan 24, 2025 | 18.80 | 18.95 | 18.00 | 18.06 | 18.06 | -3.94% | 45,525 |
| Jan 23, 2025 | 18.54 | 19.40 | 18.34 | 18.80 | 18.80 | 1.40% | 81,100 |
| Jan 22, 2025 | 17.15 | 19.01 | 17.05 | 18.54 | 18.54 | 8.10% | 128,586 |
| Jan 21, 2025 | 16.69 | 17.18 | 16.66 | 17.15 | 17.15 | 0.94% | 76,696 |