Skip to main content
Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
15.46
+0.07 (0.45%)
Feb 28, 2025, 1:00 PM EST - Market open

Frequency Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202515.5515.7015.2515.3915.39-2.90%33,257
Feb 26, 202515.5316.0415.3615.8515.852.13%33,985
Feb 25, 202515.3316.4014.9815.5215.520.45%50,672
Feb 24, 202516.1016.1115.3315.4515.45-2.95%58,736
Feb 21, 202516.2016.7415.9115.9215.92-2.15%40,927
Feb 20, 202516.9117.5215.6116.2716.27-3.90%89,854
Feb 19, 202517.0517.3716.7516.9316.93-2.14%37,843
Feb 18, 202517.5517.8917.0817.3017.30-0.97%51,704
Feb 14, 202517.4017.5917.0517.4717.471.33%41,889
Feb 13, 202517.1317.5817.0817.2417.240.06%16,083
Feb 12, 202517.2117.5717.0017.2317.23-0.06%29,872
Feb 11, 202517.2117.4416.9917.2417.24-0.52%40,199
Feb 10, 202516.9717.8616.8017.3317.332.12%64,206
Feb 7, 202517.3517.5216.9616.9716.97-2.75%25,153
Feb 6, 202516.9517.7216.7617.4517.452.65%35,553
Feb 5, 202517.0117.3516.9317.0017.00-0.82%36,393
Feb 4, 202516.8617.1716.7517.1417.141.72%26,569
Feb 3, 202516.4016.9116.1016.8516.850.72%31,188
Jan 31, 202516.7217.2916.5516.7316.73-0.89%36,504
Jan 30, 202516.9117.3616.7516.8816.880.78%18,812
Jan 29, 202517.0517.4816.7516.7516.75-2.10%27,547
Jan 28, 202517.3417.6016.9117.1117.11-0.23%34,853
Jan 27, 202517.7018.1817.1017.1517.15-5.04%66,329
Jan 24, 202518.8018.9518.0018.0618.06-3.94%45,525
Jan 23, 202518.5419.4018.3418.8018.801.40%81,100
Jan 22, 202517.1519.0117.0518.5418.548.10%128,586
Jan 21, 202516.6917.1816.6617.1517.150.94%76,696
Jan 17, 202517.1517.1716.6116.9916.99-0.47%31,010
Jan 16, 202517.2617.5317.0017.0717.07-0.64%17,797
Jan 15, 202516.7517.3616.6217.1817.184.12%62,201
Jan 14, 202516.2616.6816.1016.5016.500.30%60,556
Jan 13, 202516.9716.9716.2716.4516.45-3.29%56,363
Jan 10, 202517.5817.5816.6717.0117.01-3.74%80,021
Jan 8, 202517.4917.8517.0117.6717.670.40%43,933
Jan 7, 202518.0518.0517.4217.6017.60-2.49%94,991
Jan 6, 202518.4518.6618.0018.0518.05-2.27%55,047
Jan 3, 202518.5018.6918.1618.4718.47-0.16%32,668
Jan 2, 202518.6018.8017.6618.5018.50-0.11%79,188
Dec 31, 202418.5018.6418.0218.5218.52-0.64%50,875
Dec 30, 202419.3619.4018.5018.6418.64-4.02%48,171
Dec 27, 202419.2319.4418.6019.4219.42-0.36%42,164
Dec 26, 202419.8820.3319.3019.4919.49-1.17%103,453
Dec 24, 202418.7619.8218.7619.7219.724.39%52,014
Dec 23, 202419.3019.3318.4818.8918.89-0.68%81,193
Dec 20, 202418.2319.2618.0919.0219.022.48%171,869
Dec 19, 202418.5018.8618.1018.5618.560.81%85,903
Dec 18, 202418.3619.4718.1418.4118.410.99%188,678
Dec 17, 202418.5018.6917.8118.2318.23-122,665
Dec 16, 202417.6018.7317.0018.2318.239.10%428,424
Dec 13, 202416.7617.2016.2316.7116.71-0.83%66,867
Dec 12, 202416.7516.9815.7416.8516.850.90%163,282
Dec 11, 202416.3717.8615.6916.7016.7030.57%909,643
Dec 10, 202412.7813.1012.7012.7912.79-1.16%230,466
Dec 9, 202413.3013.4412.7012.9412.94-2.93%72,294
Dec 6, 202413.2113.3712.9913.3313.33-16,721
Dec 5, 202413.4313.7413.0413.3313.33-2.49%36,322
Dec 4, 202413.6913.9913.6013.6713.67-0.80%32,908
Dec 3, 202413.6613.9513.6613.7813.780.58%57,487
Dec 2, 202414.3014.3213.6113.7013.70-2.21%56,195
Nov 29, 202413.9914.3213.9814.0114.010.86%17,996
Nov 27, 202414.1114.1213.5013.8913.890.07%24,675
Nov 26, 202413.2113.9013.2113.8813.884.44%108,450
Nov 25, 202413.0513.3413.0513.2913.291.53%41,233
Nov 22, 202413.2213.3713.0713.0913.09-0.38%28,662
Nov 21, 202413.2813.3913.1413.1413.140.15%15,264
Nov 20, 202413.0013.1913.0013.1213.121.00%23,706
Nov 19, 202412.7213.2512.7212.9912.991.01%27,511
Nov 18, 202412.9813.2412.8312.8612.86-26,776
Nov 15, 202412.8912.8912.6212.8612.86-0.23%15,986
Nov 14, 202413.0413.0412.6912.8912.89-0.69%18,103
Nov 13, 202413.0113.2012.8512.9812.980.54%22,648
Nov 12, 202413.0513.3212.8812.9112.91-1.38%23,471
Nov 11, 202413.1813.2912.8413.0913.09-0.38%24,700
Nov 8, 202412.9113.3512.9113.1413.142.50%35,197
Nov 7, 202412.7713.0212.5812.8212.821.75%16,885
Nov 6, 202413.1713.3712.6012.6012.60-1.33%131,140
Nov 5, 202412.6612.9712.6512.7712.771.19%9,334
Nov 4, 202412.7912.8512.4712.6212.62-0.39%24,375
Nov 1, 202412.5712.7512.5012.6712.670.40%17,874
Oct 31, 202412.5512.6712.3812.6212.62-0.47%15,583
Oct 30, 202412.4612.8112.4612.6812.680.32%8,641
Oct 29, 202412.4912.7912.3412.6412.640.48%15,754
Oct 28, 202412.1712.7212.1712.5812.582.44%13,296
Oct 25, 202412.3712.4012.2012.2812.28-1.13%12,906
Oct 24, 202412.4512.5312.2612.4212.421.31%24,952
Oct 23, 202412.4712.8712.1812.2612.26-2.31%21,508
Oct 22, 202412.8712.8712.5412.5512.55-20,569
Oct 21, 202412.7613.1112.5512.5512.55-2.26%35,638
Oct 18, 202412.7312.9212.6712.8412.840.86%9,677
Oct 17, 202412.8212.8612.7312.7312.73-1.24%13,363
Oct 16, 202413.0013.0012.8712.8912.89-0.08%12,534
Oct 15, 202412.8013.0712.8012.9012.900.70%12,271
Oct 14, 202412.7913.2312.6312.8112.81-0.31%32,649
Oct 11, 202412.5313.0412.1712.8512.853.21%38,173
Oct 10, 202412.3212.4512.1512.4512.450.08%7,035
Oct 9, 202412.5112.5112.2512.4412.440.65%26,590
Oct 8, 202411.7912.4911.7812.3612.364.30%25,654
Oct 7, 202412.1112.1111.8511.8511.85-1.74%13,728
Oct 4, 202411.9912.2011.9412.0612.060.50%19,171
Oct 3, 202411.9612.0611.9012.0012.00-0.99%13,292