Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
19.02
+0.46 (2.48%)
At close: Dec 20, 2024, 4:00 PM
19.18
+0.16 (0.84%)
After-hours: Dec 20, 2024, 5:14 PM EST
Frequency Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2024 | 14.21 | 14.39 | 13.96 | 14.22 | 14.22 | 0.21% | 50,462 |
| Aug 27, 2024 | 13.70 | 14.29 | 13.60 | 14.19 | 14.19 | 1.72% | 66,092 |
| Aug 26, 2024 | 13.59 | 14.12 | 13.59 | 13.95 | 13.95 | 1.97% | 85,995 |
| Aug 23, 2024 | 14.08 | 14.35 | 13.62 | 13.68 | 13.68 | -2.70% | 90,807 |
| Aug 22, 2024 | 13.00 | 14.24 | 12.58 | 14.06 | 14.06 | 8.15% | 248,050 |
| Aug 21, 2024 | 12.94 | 13.25 | 12.64 | 13.00 | 13.00 | 0.46% | 126,718 |
| Aug 20, 2024 | 12.57 | 12.97 | 12.35 | 12.94 | 12.94 | 3.27% | 94,709 |
| Aug 19, 2024 | 12.63 | 12.72 | 12.30 | 12.53 | 12.53 | -2.57% | 154,884 |
| Aug 16, 2024 | 11.86 | 12.89 | 11.85 | 12.86 | 12.86 | 8.71% | 127,145 |
| Aug 15, 2024 | 11.90 | 12.40 | 11.56 | 11.83 | 11.83 | 0.17% | 67,932 |
| Aug 14, 2024 | 12.09 | 12.25 | 11.72 | 11.81 | 11.81 | -2.80% | 44,446 |
| Aug 13, 2024 | 12.42 | 12.45 | 12.10 | 12.15 | 12.15 | -2.57% | 19,976 |
| Aug 12, 2024 | 11.80 | 12.50 | 11.71 | 12.47 | 12.47 | 4.88% | 103,886 |
| Aug 9, 2024 | 12.08 | 12.31 | 11.54 | 11.89 | 11.89 | -2.38% | 54,348 |
| Aug 8, 2024 | 12.08 | 12.73 | 11.51 | 12.18 | 12.18 | -6.45% | 103,672 |
| Aug 7, 2024 | 13.83 | 13.83 | 12.77 | 13.02 | 12.03 | -4.48% | 138,166 |
| Aug 6, 2024 | 13.30 | 14.07 | 13.30 | 13.63 | 12.60 | 3.34% | 70,867 |
| Aug 5, 2024 | 12.99 | 13.44 | 12.23 | 13.19 | 12.19 | -0.38% | 52,743 |
| Aug 2, 2024 | 13.13 | 13.34 | 11.69 | 13.24 | 12.24 | -0.23% | 117,414 |
| Aug 1, 2024 | 13.22 | 13.67 | 13.13 | 13.27 | 12.26 | -2.43% | 43,042 |