Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
18.06
-0.74 (-3.94%)
At close: Jan 24, 2025, 4:00 PM
18.00
-0.06 (-0.33%)
After-hours: Jan 24, 2025, 6:36 PM EST
Frequency Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 17.15 | 17.17 | 16.61 | 16.99 | 16.99 | -0.47% | 31,010 |
| Jan 16, 2025 | 17.26 | 17.53 | 17.00 | 17.07 | 17.07 | -0.64% | 17,797 |
| Jan 15, 2025 | 16.75 | 17.36 | 16.62 | 17.18 | 17.18 | 4.12% | 62,201 |
| Jan 14, 2025 | 16.26 | 16.68 | 16.10 | 16.50 | 16.50 | 0.30% | 60,556 |
| Jan 13, 2025 | 16.97 | 16.97 | 16.27 | 16.45 | 16.45 | -3.29% | 56,363 |
| Jan 10, 2025 | 17.58 | 17.58 | 16.67 | 17.01 | 17.01 | -3.74% | 80,021 |
| Jan 8, 2025 | 17.49 | 17.85 | 17.01 | 17.67 | 17.67 | 0.40% | 43,933 |
| Jan 7, 2025 | 18.05 | 18.05 | 17.42 | 17.60 | 17.60 | -2.49% | 94,991 |
| Jan 6, 2025 | 18.45 | 18.66 | 18.00 | 18.05 | 18.05 | -2.27% | 55,047 |
| Jan 3, 2025 | 18.50 | 18.69 | 18.16 | 18.47 | 18.47 | -0.16% | 32,668 |
| Jan 2, 2025 | 18.60 | 18.80 | 17.66 | 18.50 | 18.50 | -0.11% | 79,188 |
| Dec 31, 2024 | 18.50 | 18.64 | 18.02 | 18.52 | 18.52 | -0.64% | 50,875 |
| Dec 30, 2024 | 19.36 | 19.40 | 18.50 | 18.64 | 18.64 | -4.02% | 48,171 |
| Dec 27, 2024 | 19.23 | 19.44 | 18.60 | 19.42 | 19.42 | -0.36% | 42,164 |
| Dec 26, 2024 | 19.88 | 20.33 | 19.30 | 19.49 | 19.49 | -1.17% | 103,453 |
| Dec 24, 2024 | 18.76 | 19.82 | 18.76 | 19.72 | 19.72 | 4.39% | 52,014 |
| Dec 23, 2024 | 19.30 | 19.33 | 18.48 | 18.89 | 18.89 | -0.68% | 81,193 |
| Dec 20, 2024 | 18.23 | 19.26 | 18.09 | 19.02 | 19.02 | 2.48% | 171,869 |
| Dec 19, 2024 | 18.50 | 18.86 | 18.10 | 18.56 | 18.56 | 0.81% | 85,903 |
| Dec 18, 2024 | 18.36 | 19.47 | 18.14 | 18.41 | 18.41 | 0.99% | 188,678 |
| Dec 17, 2024 | 18.50 | 18.69 | 17.81 | 18.23 | 18.23 | - | 122,665 |
| Dec 16, 2024 | 17.60 | 18.73 | 17.00 | 18.23 | 18.23 | 9.10% | 428,424 |
| Dec 13, 2024 | 16.76 | 17.20 | 16.23 | 16.71 | 16.71 | -0.83% | 66,867 |
| Dec 12, 2024 | 16.75 | 16.98 | 15.74 | 16.85 | 16.85 | 0.90% | 163,282 |
| Dec 11, 2024 | 16.37 | 17.86 | 15.69 | 16.70 | 16.70 | 30.57% | 909,643 |
| Dec 10, 2024 | 12.78 | 13.10 | 12.70 | 12.79 | 12.79 | -1.16% | 230,466 |
| Dec 9, 2024 | 13.30 | 13.44 | 12.70 | 12.94 | 12.94 | -2.93% | 72,294 |
| Dec 6, 2024 | 13.21 | 13.37 | 12.99 | 13.33 | 13.33 | - | 16,721 |
| Dec 5, 2024 | 13.43 | 13.74 | 13.04 | 13.33 | 13.33 | -2.49% | 36,322 |
| Dec 4, 2024 | 13.69 | 13.99 | 13.60 | 13.67 | 13.67 | -0.80% | 32,908 |
| Dec 3, 2024 | 13.66 | 13.95 | 13.66 | 13.78 | 13.78 | 0.58% | 57,487 |
| Dec 2, 2024 | 14.30 | 14.32 | 13.61 | 13.70 | 13.70 | -2.21% | 56,195 |
| Nov 29, 2024 | 13.99 | 14.32 | 13.98 | 14.01 | 14.01 | 0.86% | 17,996 |
| Nov 27, 2024 | 14.11 | 14.12 | 13.50 | 13.89 | 13.89 | 0.07% | 24,675 |
| Nov 26, 2024 | 13.21 | 13.90 | 13.21 | 13.88 | 13.88 | 4.44% | 108,450 |
| Nov 25, 2024 | 13.05 | 13.34 | 13.05 | 13.29 | 13.29 | 1.53% | 41,233 |
| Nov 22, 2024 | 13.22 | 13.37 | 13.07 | 13.09 | 13.09 | -0.38% | 28,662 |
| Nov 21, 2024 | 13.28 | 13.39 | 13.14 | 13.14 | 13.14 | 0.15% | 15,264 |
| Nov 20, 2024 | 13.00 | 13.19 | 13.00 | 13.12 | 13.12 | 1.00% | 23,706 |
| Nov 19, 2024 | 12.72 | 13.25 | 12.72 | 12.99 | 12.99 | 1.01% | 27,511 |
| Nov 18, 2024 | 12.98 | 13.24 | 12.83 | 12.86 | 12.86 | - | 26,776 |
| Nov 15, 2024 | 12.89 | 12.89 | 12.62 | 12.86 | 12.86 | -0.23% | 15,986 |
| Nov 14, 2024 | 13.04 | 13.04 | 12.69 | 12.89 | 12.89 | -0.69% | 18,103 |
| Nov 13, 2024 | 13.01 | 13.20 | 12.85 | 12.98 | 12.98 | 0.54% | 22,648 |
| Nov 12, 2024 | 13.05 | 13.32 | 12.88 | 12.91 | 12.91 | -1.38% | 23,471 |
| Nov 11, 2024 | 13.18 | 13.29 | 12.84 | 13.09 | 13.09 | -0.38% | 24,700 |
| Nov 8, 2024 | 12.91 | 13.35 | 12.91 | 13.14 | 13.14 | 2.50% | 35,197 |
| Nov 7, 2024 | 12.77 | 13.02 | 12.58 | 12.82 | 12.82 | 1.75% | 16,885 |
| Nov 6, 2024 | 13.17 | 13.37 | 12.60 | 12.60 | 12.60 | -1.33% | 131,140 |
| Nov 5, 2024 | 12.66 | 12.97 | 12.65 | 12.77 | 12.77 | 1.19% | 9,334 |
| Nov 4, 2024 | 12.79 | 12.85 | 12.47 | 12.62 | 12.62 | -0.39% | 24,375 |
| Nov 1, 2024 | 12.57 | 12.75 | 12.50 | 12.67 | 12.67 | 0.40% | 17,874 |
| Oct 31, 2024 | 12.55 | 12.67 | 12.38 | 12.62 | 12.62 | -0.47% | 15,583 |
| Oct 30, 2024 | 12.46 | 12.81 | 12.46 | 12.68 | 12.68 | 0.32% | 8,641 |
| Oct 29, 2024 | 12.49 | 12.79 | 12.34 | 12.64 | 12.64 | 0.48% | 15,754 |
| Oct 28, 2024 | 12.17 | 12.72 | 12.17 | 12.58 | 12.58 | 2.44% | 13,296 |
| Oct 25, 2024 | 12.37 | 12.40 | 12.20 | 12.28 | 12.28 | -1.13% | 12,906 |
| Oct 24, 2024 | 12.45 | 12.53 | 12.26 | 12.42 | 12.42 | 1.31% | 24,952 |
| Oct 23, 2024 | 12.47 | 12.87 | 12.18 | 12.26 | 12.26 | -2.31% | 21,508 |
| Oct 22, 2024 | 12.87 | 12.87 | 12.54 | 12.55 | 12.55 | - | 20,569 |
| Oct 21, 2024 | 12.76 | 13.11 | 12.55 | 12.55 | 12.55 | -2.26% | 35,638 |
| Oct 18, 2024 | 12.73 | 12.92 | 12.67 | 12.84 | 12.84 | 0.86% | 9,677 |
| Oct 17, 2024 | 12.82 | 12.86 | 12.73 | 12.73 | 12.73 | -1.24% | 13,363 |
| Oct 16, 2024 | 13.00 | 13.00 | 12.87 | 12.89 | 12.89 | -0.08% | 12,534 |
| Oct 15, 2024 | 12.80 | 13.07 | 12.80 | 12.90 | 12.90 | 0.70% | 12,271 |
| Oct 14, 2024 | 12.79 | 13.23 | 12.63 | 12.81 | 12.81 | -0.31% | 32,649 |
| Oct 11, 2024 | 12.53 | 13.04 | 12.17 | 12.85 | 12.85 | 3.21% | 38,173 |
| Oct 10, 2024 | 12.32 | 12.45 | 12.15 | 12.45 | 12.45 | 0.08% | 7,035 |
| Oct 9, 2024 | 12.51 | 12.51 | 12.25 | 12.44 | 12.44 | 0.65% | 26,590 |
| Oct 8, 2024 | 11.79 | 12.49 | 11.78 | 12.36 | 12.36 | 4.30% | 25,654 |
| Oct 7, 2024 | 12.11 | 12.11 | 11.85 | 11.85 | 11.85 | -1.74% | 13,728 |
| Oct 4, 2024 | 11.99 | 12.20 | 11.94 | 12.06 | 12.06 | 0.50% | 19,171 |
| Oct 3, 2024 | 11.96 | 12.06 | 11.90 | 12.00 | 12.00 | -0.99% | 13,292 |
| Oct 2, 2024 | 12.17 | 12.46 | 12.05 | 12.12 | 12.12 | -1.38% | 16,630 |
| Oct 1, 2024 | 11.91 | 12.30 | 11.71 | 12.29 | 12.29 | 1.74% | 44,080 |
| Sep 30, 2024 | 11.78 | 12.14 | 11.74 | 12.08 | 12.08 | 1.68% | 62,353 |
| Sep 27, 2024 | 11.95 | 12.02 | 11.84 | 11.88 | 11.88 | -0.34% | 27,874 |
| Sep 26, 2024 | 12.09 | 12.22 | 11.89 | 11.92 | 11.92 | -1.57% | 20,333 |
| Sep 25, 2024 | 11.98 | 12.33 | 11.98 | 12.11 | 12.11 | 1.42% | 18,956 |
| Sep 24, 2024 | 12.07 | 12.07 | 11.83 | 11.94 | 11.94 | -0.17% | 26,464 |
| Sep 23, 2024 | 12.05 | 12.14 | 11.89 | 11.96 | 11.96 | -0.75% | 50,695 |
| Sep 20, 2024 | 12.13 | 12.26 | 12.00 | 12.05 | 12.05 | -0.90% | 115,288 |
| Sep 19, 2024 | 12.00 | 12.35 | 11.98 | 12.16 | 12.16 | 1.50% | 59,370 |
| Sep 18, 2024 | 12.30 | 12.54 | 11.98 | 11.98 | 11.98 | -2.92% | 82,721 |
| Sep 17, 2024 | 12.20 | 12.60 | 12.20 | 12.34 | 12.34 | 1.23% | 56,974 |
| Sep 16, 2024 | 12.68 | 12.68 | 12.08 | 12.19 | 12.19 | -3.71% | 42,540 |
| Sep 13, 2024 | 12.66 | 12.85 | 12.52 | 12.66 | 12.66 | 0.96% | 25,318 |
| Sep 12, 2024 | 12.50 | 12.60 | 12.15 | 12.54 | 12.54 | -0.56% | 119,889 |
| Sep 11, 2024 | 12.32 | 12.95 | 11.90 | 12.61 | 12.61 | -8.16% | 255,100 |
| Sep 10, 2024 | 14.03 | 14.03 | 13.34 | 13.73 | 13.73 | -0.07% | 172,043 |
| Sep 9, 2024 | 13.63 | 14.25 | 13.63 | 13.74 | 13.74 | - | 60,828 |
| Sep 6, 2024 | 14.06 | 14.14 | 13.25 | 13.74 | 13.74 | -2.55% | 53,932 |
| Sep 5, 2024 | 14.08 | 14.22 | 13.80 | 14.10 | 14.10 | 0.07% | 68,180 |
| Sep 4, 2024 | 13.87 | 14.18 | 13.64 | 14.09 | 14.09 | 1.08% | 46,303 |
| Sep 3, 2024 | 14.14 | 14.31 | 13.54 | 13.94 | 13.94 | -1.13% | 45,733 |
| Aug 30, 2024 | 14.00 | 14.10 | 13.70 | 14.10 | 14.10 | 1.37% | 33,646 |
| Aug 29, 2024 | 14.34 | 14.50 | 13.65 | 13.91 | 13.91 | -2.18% | 100,058 |