Frequency Electronics, Inc. (FEIM)

Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	57.73	59.19	56.43	57.18	57.18	-5.30%	123,991
May 14, 2026	61.19	61.19	58.59	60.38	60.38	-1.19%	93,834
May 13, 2026	61.13	61.25	58.45	61.11	61.11	1.34%	146,350
May 12, 2026	62.65	64.49	57.87	60.30	60.30	-5.94%	236,134
May 11, 2026	61.46	64.99	61.44	64.11	64.11	2.77%	193,101
May 8, 2026	55.68	63.78	55.68	62.38	62.38	13.81%	263,150
May 7, 2026	57.50	57.50	54.06	54.81	54.81	-4.09%	109,391
May 6, 2026	56.98	57.71	54.94	57.15	57.15	1.65%	134,227
May 5, 2026	54.74	57.67	54.65	56.22	56.22	6.20%	175,115
May 4, 2026	57.53	59.65	51.32	52.94	52.94	-7.98%	230,926
May 1, 2026	52.85	58.19	52.80	57.53	57.53	14.69%	340,537
Apr 30, 2026	47.17	50.42	46.82	50.16	50.16	6.34%	135,235
Apr 29, 2026	48.77	48.77	45.84	47.17	47.17	-3.28%	152,846
Apr 28, 2026	49.52	50.51	47.63	48.77	48.77	-2.59%	113,027
Apr 27, 2026	51.24	52.14	48.89	50.07	50.07	-2.86%	115,074
Apr 24, 2026	52.87	53.09	50.90	51.54	51.54	-1.60%	131,657
Apr 23, 2026	53.36	53.83	50.68	52.38	52.38	-2.66%	128,616
Apr 22, 2026	56.30	58.89	52.94	53.81	53.81	-1.61%	147,525
Apr 21, 2026	55.89	57.81	54.06	54.69	54.69	-1.73%	139,771
Apr 20, 2026	56.54	57.05	54.98	55.65	55.65	-2.54%	107,318
Apr 17, 2026	59.80	60.00	56.87	57.10	57.10	-2.73%	117,639
Apr 16, 2026	57.68	58.70	55.85	58.70	58.70	3.36%	106,520
Apr 15, 2026	56.57	57.66	55.35	56.79	56.79	0.37%	109,561
Apr 14, 2026	59.00	59.00	55.71	56.58	56.58	-2.82%	137,470
Apr 13, 2026	54.45	58.49	52.82	58.22	58.22	6.24%	171,414
Apr 10, 2026	53.02	54.83	51.30	54.80	54.80	4.64%	114,162
Apr 9, 2026	56.34	57.00	52.33	52.37	52.37	-6.91%	160,398
Apr 8, 2026	57.50	58.57	53.01	56.26	56.26	1.85%	266,315
Apr 7, 2026	53.00	55.52	50.01	55.24	55.24	1.82%	380,093
Apr 6, 2026	49.24	54.54	48.58	54.25	54.25	10.17%	386,989
Apr 2, 2026	44.68	50.33	43.96	49.24	49.24	5.39%	256,460
Apr 1, 2026	45.31	47.96	45.00	46.72	46.72	5.56%	129,978
Mar 31, 2026	43.16	44.88	41.67	44.26	44.26	3.17%	264,922
Mar 30, 2026	44.04	44.72	40.73	42.90	42.90	-1.22%	183,076
Mar 27, 2026	43.86	44.80	42.11	43.43	43.43	-2.78%	199,552
Mar 26, 2026	45.83	47.79	44.56	44.67	44.67	-4.92%	260,585
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

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.