Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	48.30	49.76	48.29	49.26	-	2.39%	37,197
Mar 13, 2026	46.92	49.51	46.77	48.11	48.11	3.11%	164,317
Mar 12, 2026	56.74	56.74	45.00	46.66	46.66	-15.65%	590,928
Mar 11, 2026	54.45	55.95	51.92	55.32	55.32	2.16%	252,513
Mar 10, 2026	53.75	56.60	53.75	54.15	54.15	1.10%	213,597
Mar 9, 2026	50.23	54.61	50.15	53.56	53.56	3.20%	122,201
Mar 6, 2026	51.60	54.00	51.46	51.90	51.90	-2.28%	92,675
Mar 5, 2026	53.61	54.76	51.20	53.11	53.11	-2.87%	110,555
Mar 4, 2026	55.73	57.95	54.48	54.68	54.68	0.92%	128,620
Mar 3, 2026	52.46	55.48	51.21	54.18	54.18	-0.51%	111,985
Mar 2, 2026	49.53	56.92	49.49	54.46	54.46	8.46%	170,721
Feb 27, 2026	50.49	50.91	48.77	50.21	50.21	-1.26%	114,168
Feb 26, 2026	54.01	54.49	50.18	50.85	50.85	-5.57%	117,799
Feb 25, 2026	52.27	54.78	52.00	53.85	53.85	4.32%	308,543
Feb 24, 2026	45.81	52.36	44.83	51.62	51.62	12.68%	361,211
Feb 23, 2026	47.85	48.01	44.76	45.81	45.81	-5.60%	117,479
Feb 20, 2026	49.99	52.15	48.00	48.53	48.53	-3.82%	85,370
Feb 19, 2026	47.26	50.85	46.68	50.46	50.46	5.70%	140,588
Feb 18, 2026	46.69	49.29	46.51	47.74	47.74	2.40%	112,600
Feb 17, 2026	45.79	47.90	44.44	46.62	46.62	-0.21%	95,443
Feb 13, 2026	44.91	47.98	44.08	46.72	46.72	4.33%	97,604
Feb 12, 2026	47.38	47.94	43.76	44.78	44.78	-5.49%	189,535
Feb 11, 2026	50.58	51.86	45.60	47.38	47.38	-4.46%	193,185
Feb 10, 2026	53.21	53.21	49.44	49.59	49.59	-6.26%	107,754
Feb 9, 2026	52.87	53.97	51.02	52.90	52.90	1.28%	99,156
Feb 6, 2026	49.70	52.72	49.62	52.23	52.23	7.87%	121,702
Feb 5, 2026	48.61	51.29	48.01	48.42	48.42	-4.04%	138,836
Feb 4, 2026	55.69	55.69	48.53	50.46	50.46	-9.36%	319,899
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