Frequency Electronics, Inc. (FEIM)

Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	44.68	50.33	43.96	49.24	49.24	5.39%	252,637
Apr 1, 2026	45.31	47.96	45.00	46.72	46.72	5.56%	129,877
Mar 31, 2026	43.16	44.88	41.67	44.26	44.26	3.17%	264,697
Mar 30, 2026	44.04	44.72	40.73	42.90	42.90	-1.22%	182,920
Mar 27, 2026	43.86	44.80	42.11	43.43	43.43	-2.78%	199,462
Mar 26, 2026	45.83	47.79	44.56	44.67	44.67	-4.92%	260,561
Mar 25, 2026	43.04	47.29	43.00	46.98	46.98	11.62%	339,812
Mar 24, 2026	42.16	43.68	41.65	42.09	42.09	-1.66%	142,231
Mar 23, 2026	41.69	43.60	41.00	42.80	42.80	5.99%	126,578
Mar 20, 2026	42.03	42.82	39.80	40.38	40.38	-5.70%	256,707
Mar 19, 2026	41.36	43.66	39.95	42.82	42.82	0.75%	234,607
Mar 18, 2026	44.86	45.92	42.25	42.50	42.50	-7.97%	232,660
Mar 17, 2026	47.82	47.82	44.54	46.18	46.18	-3.73%	242,159
Mar 16, 2026	48.30	49.76	47.37	47.97	47.97	-0.29%	153,908
Mar 13, 2026	46.92	49.51	46.77	48.11	48.11	3.11%	176,656
Mar 12, 2026	56.74	56.74	45.00	46.66	46.66	-15.65%	605,552
Mar 11, 2026	54.45	55.95	51.92	55.32	55.32	2.16%	273,063
Mar 10, 2026	53.75	56.60	53.75	54.15	54.15	1.10%	213,661
Mar 9, 2026	50.23	54.61	50.15	53.56	53.56	3.20%	122,400
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%	110,577
Mar 4, 2026	55.73	57.95	54.48	54.68	54.68	0.92%	129,208
Mar 3, 2026	52.46	55.48	51.21	54.18	54.18	-0.51%	112,058
Mar 2, 2026	49.53	56.92	49.49	54.46	54.46	8.46%	170,804
Feb 27, 2026	50.49	50.91	48.77	50.21	50.21	-1.26%	114,508
Feb 26, 2026	54.01	54.49	50.18	50.85	50.85	-5.57%	129,420
Feb 25, 2026	52.27	54.78	52.00	53.85	53.85	4.32%	309,821
Feb 24, 2026	45.81	52.36	44.83	51.62	51.62	12.68%	362,629
Feb 23, 2026	47.85	48.01	44.76	45.81	45.81	-5.60%	117,490
Feb 20, 2026	49.99	52.15	48.00	48.53	48.53	-3.82%	85,385
Feb 19, 2026	47.26	50.85	46.68	50.46	50.46	5.70%	142,396
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%	95,549
Feb 13, 2026	44.91	47.98	44.08	46.72	46.72	4.33%	97,607
Feb 12, 2026	47.38	47.94	43.76	44.78	44.78	-5.49%	189,634
Feb 11, 2026	50.58	51.86	45.60	47.38	47.38	-4.46%	193,490
Feb 10, 2026	53.21	53.21	49.44	49.59	49.59	-6.26%	108,060
Feb 9, 2026	52.87	53.97	51.02	52.90	52.90	1.28%	99,170
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%	139,189
Feb 4, 2026	55.69	55.69	48.53	50.46	50.46	-9.36%	320,012
Feb 3, 2026	53.69	57.09	53.00	55.67	55.67	4.29%	264,729
Feb 2, 2026	52.47	54.65	52.47	53.38	53.38	1.52%	106,957
Jan 30, 2026	56.30	58.75	52.21	52.58	52.58	-8.43%	183,805
Jan 29, 2026	55.00	58.88	53.49	57.42	57.42	5.11%	232,300
Jan 28, 2026	56.12	56.78	53.50	54.63	54.63	-2.46%	155,208
Jan 27, 2026	52.74	56.80	52.71	56.01	56.01	7.82%	170,650
Jan 26, 2026	53.25	53.90	51.38	51.95	51.95	-2.31%	129,734
Jan 23, 2026	52.50	54.24	51.37	53.18	53.18	0.72%	170,245
Jan 22, 2026	54.91	55.11	52.60	52.80	52.80	-2.40%	190,937

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.