Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	73.16	76.32	73.04	73.09	73.09	-1.80%	197,837
Aug 7, 2026	73.88	76.20	72.27	74.43	74.43	0.04%	196,297
Aug 6, 2026	69.29	75.65	69.07	74.40	74.40	4.74%	166,474
Aug 5, 2026	69.88	72.27	68.26	71.03	71.03	0.98%	194,348
Aug 4, 2026	62.89	71.75	61.84	70.34	70.34	16.65%	357,910
Aug 3, 2026	57.97	61.84	55.89	60.30	60.30	4.02%	321,177
Jul 31, 2026	59.08	61.01	56.71	57.97	57.97	-3.21%	330,583
Jul 30, 2026	57.84	60.77	56.93	59.89	59.89	3.81%	452,954
Jul 29, 2026	63.68	64.64	57.45	57.69	57.69	-13.20%	2,025,859
Jul 28, 2026	68.98	72.56	66.15	66.46	66.46	-5.92%	523,510
Jul 27, 2026	74.33	75.00	67.75	70.64	70.64	-2.51%	325,070
Jul 24, 2026	73.01	74.56	71.10	72.46	72.46	-1.06%	346,178
Jul 23, 2026	71.32	75.25	71.29	73.24	73.24	1.17%	322,320
Jul 22, 2026	79.61	80.52	71.60	72.39	72.39	-9.34%	302,984
Jul 21, 2026	67.72	80.17	67.58	79.85	79.85	19.67%	399,166
Jul 20, 2026	65.98	66.95	63.36	66.72	66.72	1.24%	357,270
Jul 17, 2026	55.41	67.38	54.01	65.90	65.90	17.41%	566,223
Jul 16, 2026	51.00	56.64	49.22	56.13	56.13	-5.30%	1,135,315
Jul 15, 2026	59.07	61.19	56.57	59.27	59.27	0.58%	477,458
Jul 14, 2026	55.54	59.18	55.54	58.93	58.93	8.13%	241,587
Jul 13, 2026	56.29	57.29	53.60	54.50	54.50	-4.94%	183,268
Jul 10, 2026	61.20	61.20	56.55	57.33	57.33	-6.12%	152,398
Jul 9, 2026	59.46	64.02	59.46	61.07	61.07	4.25%	228,401
Jul 8, 2026	60.80	62.80	56.81	58.58	58.58	-5.85%	264,908
Jul 7, 2026	63.97	63.97	59.39	62.22	62.22	-3.79%	263,739
Jul 6, 2026	65.41	67.50	63.33	64.67	64.67	0.12%	135,156
Jul 2, 2026	64.99	70.77	64.14	64.59	64.59	-1.82%	268,408
Jul 1, 2026	65.37	68.57	63.00	65.79	65.79	-0.84%	264,911
Jun 30, 2026	62.52	67.99	62.52	66.35	66.35	7.41%	229,252
Jun 29, 2026	62.91	64.65	60.00	61.77	61.77	-1.20%	288,995
Jun 26, 2026	61.74	64.00	60.43	62.52	62.52	-0.11%	341,278
Jun 25, 2026	68.27	69.16	62.13	62.59	62.59	-6.96%	373,337
Jun 24, 2026	69.78	71.99	66.42	67.27	67.27	-2.46%	181,073
Jun 23, 2026	67.35	71.68	66.01	68.97	68.97	-1.09%	176,770
Jun 22, 2026	72.65	74.64	67.50	69.73	69.73	-4.24%	235,792
Jun 18, 2026	72.90	73.08	69.65	72.82	72.82	3.70%	176,524
Jun 17, 2026	70.13	72.68	69.35	70.22	70.22	0.10%	195,553
Jun 16, 2026	74.91	75.61	68.78	70.15	70.15	-5.60%	240,951
Jun 15, 2026	79.75	80.00	70.71	74.31	74.31	-1.29%	183,245
Jun 12, 2026	77.10	79.69	75.00	75.28	75.28	-2.42%	165,353
Jun 11, 2026	67.93	77.69	67.26	77.15	77.15	15.79%	154,954
Jun 10, 2026	66.00	69.36	62.82	66.63	66.63	-0.46%	136,084
Jun 9, 2026	71.15	72.00	62.33	66.94	66.94	-4.32%	168,961
Jun 8, 2026	70.72	73.69	68.77	69.96	69.96	2.40%	173,567
Jun 5, 2026	73.46	74.28	67.12	68.32	68.32	-5.66%	145,545
Jun 4, 2026	68.19	73.74	65.90	72.42	72.42	4.71%	155,074
Jun 3, 2026	71.98	72.96	68.62	69.16	69.16	-4.16%	135,774
Jun 2, 2026	72.57	75.48	71.01	72.16	72.16	-0.56%	149,864
Jun 1, 2026	74.29	75.89	72.00	72.57	72.57	-4.36%	168,123
May 29, 2026	75.60	76.34	70.51	75.88	75.88	0.37%	285,800