Frequency Electronics, Inc. (FEIM)

Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	53.69	57.09	53.00	55.67	55.67	4.29%	263,284
Feb 2, 2026	52.47	54.65	52.47	53.38	53.38	1.52%	106,863
Jan 30, 2026	56.30	58.75	52.21	52.58	52.58	-8.43%	183,725
Jan 29, 2026	55.00	58.88	53.49	57.42	57.42	5.11%	232,043
Jan 28, 2026	56.12	56.78	53.50	54.63	54.63	-2.46%	155,166
Jan 27, 2026	52.74	56.80	52.71	56.01	56.01	7.82%	170,357
Jan 26, 2026	53.25	53.90	51.38	51.95	51.95	-2.31%	129,301
Jan 23, 2026	52.50	54.24	51.37	53.18	53.18	0.72%	169,914
Jan 22, 2026	54.91	55.11	52.60	52.80	52.80	-2.40%	190,911
Jan 21, 2026	56.88	57.29	51.39	54.10	54.10	-3.70%	258,420
Jan 20, 2026	56.20	58.38	54.38	56.18	56.18	-4.20%	281,420
Jan 16, 2026	59.11	59.11	56.48	58.64	58.64	1.05%	156,380
Jan 15, 2026	57.40	59.80	57.40	58.03	58.03	1.82%	159,484
Jan 14, 2026	59.75	59.75	55.25	56.99	56.99	-5.47%	236,014
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

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.