Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	38.70	38.70	37.35	37.75	-	0.45%	3,565
Oct 28, 2025	37.00	38.91	36.89	37.58	37.58	2.09%	204,725
Oct 27, 2025	39.67	39.67	36.60	36.81	36.81	-1.76%	203,392
Oct 24, 2025	40.20	41.12	37.32	37.47	37.47	-5.76%	357,330
Oct 23, 2025	35.35	39.94	35.18	39.76	39.76	15.25%	366,800
Oct 22, 2025	37.90	37.94	34.15	34.50	34.50	-4.19%	362,796
Oct 21, 2025	36.72	37.13	35.45	36.01	36.01	-1.93%	139,441
Oct 20, 2025	35.14	36.94	34.57	36.72	36.72	7.94%	446,624
Oct 17, 2025	35.05	35.94	33.55	34.02	34.02	-5.45%	213,809
Oct 16, 2025	38.91	39.74	35.95	35.98	35.98	-7.52%	268,633
Oct 15, 2025	39.00	39.10	37.62	38.91	38.91	2.09%	157,598
Oct 14, 2025	36.50	38.76	35.30	38.11	38.11	1.79%	170,200
Oct 13, 2025	36.64	37.58	36.45	37.44	37.44	5.41%	147,181
Oct 10, 2025	38.92	39.14	35.51	35.52	35.52	-8.12%	267,791
Oct 9, 2025	38.55	39.10	37.70	38.66	38.66	-0.80%	154,207
Oct 8, 2025	36.64	39.66	36.20	38.97	38.97	7.36%	333,821
Oct 7, 2025	38.54	38.54	36.17	36.30	36.30	-5.15%	325,374
Oct 6, 2025	35.19	38.64	35.00	38.27	38.27	9.62%	462,048
Oct 3, 2025	35.82	35.82	34.27	34.91	34.91	-2.19%	247,655
Oct 2, 2025	34.59	35.75	33.41	35.69	35.69	4.20%	241,517
Oct 1, 2025	33.53	34.66	33.53	34.25	34.25	1.00%	225,015
Sep 30, 2025	32.03	34.04	32.00	33.91	33.91	5.67%	465,464
Sep 29, 2025	31.00	33.09	30.70	32.09	32.09	6.58%	393,602
Sep 26, 2025	29.81	30.30	28.88	30.11	30.11	1.01%	133,231
Sep 25, 2025	28.38	29.91	28.03	29.81	29.81	1.91%	211,533
Sep 24, 2025	29.32	29.93	28.52	29.25	29.25	-1.98%	394,186
Sep 23, 2025	29.90	30.38	28.80	29.84	29.84	-0.17%	296,219
Sep 22, 2025	30.69	30.86	29.82	29.89	29.89	-2.77%	197,240
Sep 19, 2025	31.00	31.37	29.80	30.74	30.74	-0.26%	528,248
Sep 18, 2025	29.25	31.93	29.00	30.82	30.82	12.77%	597,248
Sep 17, 2025	27.16	28.07	27.10	27.33	27.33	-0.36%	273,403
Sep 16, 2025	28.15	28.69	27.18	27.43	27.43	-2.05%	401,925
Sep 15, 2025	27.76	29.60	27.70	28.01	28.01	3.23%	530,129
Sep 12, 2025	31.48	32.88	27.12	27.13	27.13	-21.02%	1,457,124
Sep 11, 2025	32.77	34.84	32.49	34.35	34.35	5.21%	611,294
Sep 10, 2025	33.00	33.46	31.81	32.65	32.65	0.28%	328,207
Sep 9, 2025	32.64	32.86	31.00	32.56	32.56	-0.25%	161,149
Sep 8, 2025	31.35	33.87	30.71	32.64	32.64	3.29%	298,624
Sep 5, 2025	33.50	33.65	31.24	31.60	31.60	-4.36%	227,045
Sep 4, 2025	32.00	33.50	31.56	33.04	33.04	4.01%	162,515
Sep 3, 2025	32.49	32.53	31.35	31.77	31.77	-2.29%	178,801
Sep 2, 2025	31.77	32.98	31.15	32.51	32.51	0.81%	198,595
Aug 29, 2025	32.81	33.15	31.55	32.25	32.25	-1.71%	166,591
Aug 28, 2025	32.74	33.72	32.55	32.81	32.81	1.14%	221,718
Aug 27, 2025	32.98	33.43	32.02	32.44	32.44	-1.28%	237,792
Aug 26, 2025	30.75	32.86	30.65	32.86	32.86	6.65%	292,044
Aug 25, 2025	30.00	31.73	29.00	30.81	30.81	6.20%	295,595
Aug 22, 2025	27.64	29.72	27.55	29.01	29.01	6.03%	252,070
Aug 21, 2025	26.92	27.38	26.46	27.36	27.36	1.33%	220,874
Aug 20, 2025	26.95	27.28	25.54	27.00	27.00	0.19%	300,977