Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
32.81
+0.37 (1.14%)
At close: Aug 28, 2025, 4:00 PM
33.45
+0.64 (1.95%)
After-hours: Aug 28, 2025, 5:34 PM EDT
Frequency Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 32.74 | 33.72 | 32.55 | 32.95 | - | 1.57% | 150,486 |
| 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 |
| Jul 8, 2025 | 21.04 | 22.15 | 20.86 | 21.92 | 21.92 | 5.28% | 279,079 |
| Jul 7, 2025 | 21.40 | 21.40 | 20.42 | 20.82 | 20.82 | -2.76% | 235,809 |
| Jul 3, 2025 | 21.25 | 21.49 | 21.00 | 21.41 | 21.41 | 1.35% | 106,846 |
| Jul 2, 2025 | 20.64 | 21.29 | 20.61 | 21.13 | 21.13 | 1.81% | 189,382 |
| Jul 1, 2025 | 22.65 | 22.65 | 20.34 | 20.75 | 20.75 | -8.63% | 426,318 |
| Jun 30, 2025 | 23.57 | 24.50 | 22.54 | 22.71 | 22.71 | -2.45% | 489,749 |
| Jun 27, 2025 | 23.00 | 23.61 | 22.68 | 23.28 | 23.28 | 1.79% | 1,250,986 |
| Jun 26, 2025 | 22.75 | 24.00 | 22.75 | 22.87 | 22.87 | 2.01% | 353,057 |
| Jun 25, 2025 | 22.55 | 22.84 | 22.00 | 22.42 | 22.42 | 0.09% | 201,873 |
| Jun 24, 2025 | 23.50 | 24.32 | 21.95 | 22.40 | 22.40 | -3.61% | 377,444 |
| Jun 23, 2025 | 21.25 | 23.50 | 21.20 | 23.24 | 23.24 | 9.52% | 444,887 |
| Jun 20, 2025 | 22.40 | 22.99 | 21.21 | 21.22 | 21.22 | -2.71% | 230,862 |
| Jun 18, 2025 | 22.80 | 22.80 | 20.67 | 21.81 | 21.81 | -2.35% | 308,128 |