Skip to main content
/
Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
17.88
-0.72 (-3.87%)
May 1, 2025, 4:00 PM EDT - Market closed

Frequency Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202518.8118.8117.8517.8517.85-4.03%42,381
Apr 30, 202518.5019.2416.6918.6018.60-1.12%120,436
Apr 29, 202518.5019.5018.5018.8118.811.07%105,021
Apr 28, 202518.7619.5018.3318.6118.61-1.06%105,179
Apr 25, 202518.4719.0017.7418.8118.812.51%121,318
Apr 24, 202518.0018.4017.7618.3518.351.77%54,259
Apr 23, 202518.0818.3417.7818.0318.031.07%64,666
Apr 22, 202516.8418.6516.8417.8417.847.66%95,453
Apr 21, 202517.0517.2516.5016.5716.57-4.11%26,704
Apr 17, 202517.1517.3916.8017.2817.282.01%27,753
Apr 16, 202516.5917.1716.5916.9416.940.30%24,294
Apr 15, 202517.1317.4316.6916.8916.89-2.03%31,018
Apr 14, 202517.0017.4316.6017.2417.244.36%60,031
Apr 11, 202516.2616.7416.0016.5216.520.85%43,171
Apr 10, 202516.5716.8015.8016.3816.38-2.15%49,125
Apr 9, 202515.3717.0015.1516.7416.748.00%121,285
Apr 8, 202515.2515.8814.9415.5015.502.79%59,499
Apr 7, 202514.9715.7114.5015.0815.080.13%66,961
Apr 4, 202514.7815.1314.4115.0615.06-1.18%67,143
Apr 3, 202515.0015.5614.8015.2415.24-3.18%51,231
Apr 2, 202515.1815.9815.1815.7415.742.47%31,195
Apr 1, 202515.8615.8615.1915.3615.36-1.85%45,889
Mar 31, 202515.4015.7215.1715.6515.650.77%42,805
Mar 28, 202515.8515.8515.3915.5315.53-1.40%52,620
Mar 27, 202515.7116.0615.6115.7515.750.19%18,627
Mar 26, 202516.2516.3315.6315.7215.72-3.26%28,267
Mar 25, 202516.8017.4116.2516.2516.25-2.58%52,608
Mar 24, 202516.2716.7516.2416.6816.682.58%68,965
Mar 21, 202516.9217.2516.0216.2616.26-5.13%54,998
Mar 20, 202516.1117.4015.8017.1417.148.28%111,984
Mar 19, 202515.6015.8715.2215.8315.832.86%45,236
Mar 18, 202515.6615.7515.2615.3915.39-1.72%42,273
Mar 17, 202515.7015.8915.2715.6615.66-2.12%93,415
Mar 14, 202515.1816.2515.1816.0016.0013.80%256,737
Mar 13, 202514.2514.3613.6914.0614.06-0.92%66,785
Mar 12, 202514.1814.3313.7214.1914.191.50%54,492
Mar 11, 202514.1614.5013.8013.9813.98-1.55%63,376
Mar 10, 202514.5314.5514.1514.2014.20-4.12%64,348
Mar 7, 202514.4915.4814.2514.8114.811.65%32,948
Mar 6, 202514.7914.8614.3014.5714.57-1.55%52,539
Mar 5, 202514.8315.3714.6014.8014.80-0.40%48,510
Mar 4, 202514.8715.2614.5014.8614.86-1.13%43,485
Mar 3, 202515.8315.8314.8215.0315.03-4.57%51,913
Feb 28, 202515.2815.7515.2515.7515.752.34%25,416
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