Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
65.78
-1.87 (-2.76%)
At close: Nov 2, 2026, 4:00 PM EST
67.94
+2.16 (3.28%)
Pre-market: Nov 3, 2026, 4:13 AM EST
Frequency Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 68.52 | 69.92 | 65.55 | 65.78 | 65.78 | -2.76% | 153,840 |
| Oct 30, 2026 | 67.76 | 70.21 | 65.50 | 67.65 | 67.65 | -5.75% | 177,936 |
| Oct 29, 2026 | 71.75 | 74.31 | 70.70 | 71.78 | 71.78 | 0.27% | 150,004 |
| Oct 28, 2026 | 72.56 | 72.56 | 70.74 | 71.59 | 71.59 | 1.23% | 128,929 |
| Oct 27, 2026 | 68.86 | 71.15 | 67.82 | 70.72 | 70.72 | 5.11% | 144,033 |
| Oct 26, 2026 | 64.89 | 68.75 | 64.14 | 67.28 | 67.28 | 4.83% | 180,402 |
| Oct 23, 2026 | 61.21 | 64.83 | 60.68 | 64.18 | 64.18 | 4.19% | 195,397 |
| Oct 22, 2026 | 65.06 | 65.77 | 57.88 | 61.60 | 61.60 | -9.66% | 702,728 |
| Oct 21, 2026 | 65.20 | 68.48 | 65.20 | 68.19 | 68.19 | 6.14% | 188,178 |
| Oct 20, 2026 | 64.03 | 66.87 | 63.31 | 64.25 | 64.25 | -1.34% | 214,203 |
| Oct 19, 2026 | 67.42 | 67.84 | 65.05 | 65.12 | 65.12 | -0.09% | 278,494 |
| Oct 16, 2026 | 69.39 | 70.00 | 64.98 | 65.18 | 65.18 | -6.86% | 284,343 |
| Oct 15, 2026 | 69.05 | 70.32 | 67.30 | 69.98 | 69.98 | -1.71% | 290,610 |
| Oct 14, 2026 | 70.49 | 71.78 | 69.59 | 71.20 | 71.20 | -1.21% | 327,973 |
| Oct 13, 2026 | 72.28 | 73.75 | 70.56 | 72.07 | 72.07 | -0.84% | 260,963 |
| Oct 12, 2026 | 74.24 | 75.63 | 72.51 | 72.68 | 72.68 | -3.21% | 250,029 |
| Oct 9, 2026 | 74.72 | 76.78 | 73.21 | 75.09 | 75.09 | 0.50% | 191,653 |
| Oct 8, 2026 | 77.96 | 79.00 | 73.67 | 74.72 | 74.72 | -5.60% | 305,402 |
| Oct 7, 2026 | 85.68 | 86.72 | 78.80 | 79.15 | 79.15 | -9.16% | 326,839 |
| Oct 6, 2026 | 86.60 | 88.50 | 85.69 | 87.13 | 87.13 | 1.95% | 217,533 |
| Oct 5, 2026 | 85.69 | 86.69 | 83.67 | 85.46 | 85.46 | -0.66% | 618,893 |
| Oct 2, 2026 | 87.49 | 88.19 | 85.55 | 86.03 | 86.03 | 0.07% | 184,286 |
| Oct 1, 2026 | 85.80 | 88.00 | 82.78 | 85.97 | 85.97 | 1.70% | 199,896 |
| Sep 30, 2026 | 84.46 | 87.28 | 83.50 | 84.53 | 84.53 | 0.45% | 365,646 |
| Sep 29, 2026 | 83.08 | 85.40 | 82.33 | 84.15 | 84.15 | 2.01% | 453,017 |
| Sep 28, 2026 | 87.45 | 88.68 | 81.58 | 82.49 | 82.49 | -6.72% | 345,115 |
| Sep 25, 2026 | 85.63 | 89.59 | 85.32 | 88.43 | 88.43 | 4.60% | 349,724 |
| Sep 24, 2026 | 84.22 | 87.35 | 82.84 | 84.54 | 84.54 | 0.38% | 473,756 |
| Sep 23, 2026 | 85.05 | 86.59 | 82.70 | 84.22 | 84.22 | -0.98% | 327,118 |
| Sep 22, 2026 | 88.48 | 89.52 | 84.57 | 85.05 | 85.05 | -4.44% | 348,663 |
| Sep 21, 2026 | 85.68 | 89.60 | 85.54 | 89.00 | 89.00 | 4.06% | 227,947 |
| Sep 18, 2026 | 83.82 | 86.15 | 83.08 | 85.53 | 85.53 | 2.04% | 654,848 |
| Sep 17, 2026 | 85.81 | 87.00 | 83.00 | 83.82 | 83.82 | -0.92% | 297,298 |
| Sep 16, 2026 | 85.83 | 86.60 | 82.51 | 84.60 | 84.60 | -0.53% | 369,801 |
| Sep 15, 2026 | 85.27 | 86.51 | 83.16 | 85.05 | 85.05 | -0.53% | 373,028 |
| Sep 14, 2026 | 87.16 | 87.93 | 80.92 | 85.50 | 85.50 | -3.25% | 636,311 |
| Sep 11, 2026 | 82.62 | 89.76 | 78.32 | 88.38 | 88.38 | 42.40% | 1,554,626 |
| Sep 10, 2026 | 63.11 | 64.86 | 61.62 | 62.06 | 62.06 | -2.48% | 287,062 |
| Sep 9, 2026 | 64.97 | 66.04 | 63.04 | 63.64 | 63.64 | -2.51% | 178,989 |
| Sep 8, 2026 | 61.58 | 65.92 | 60.03 | 65.28 | 65.28 | 7.60% | 240,595 |
| Sep 4, 2026 | 62.02 | 62.25 | 59.69 | 60.67 | 60.67 | 1.30% | 149,550 |
| Sep 3, 2026 | 59.61 | 60.59 | 58.55 | 59.89 | 59.89 | 1.39% | 119,952 |
| Sep 2, 2026 | 59.50 | 59.50 | 57.03 | 59.07 | 59.07 | 0.15% | 153,122 |
| Sep 1, 2026 | 59.34 | 59.75 | 56.98 | 58.98 | 58.98 | -2.11% | 218,216 |
| Aug 31, 2026 | 60.46 | 60.92 | 57.52 | 60.25 | 60.25 | -0.35% | 351,527 |
| Aug 28, 2026 | 63.12 | 63.75 | 60.28 | 60.46 | 60.46 | -5.38% | 224,447 |
| Aug 27, 2026 | 61.92 | 64.84 | 60.63 | 63.90 | 63.90 | 5.43% | 253,227 |
| Aug 26, 2026 | 59.26 | 61.23 | 59.26 | 60.61 | 60.61 | 1.34% | 168,949 |
| Aug 25, 2026 | 59.80 | 61.34 | 57.89 | 59.81 | 59.81 | 2.45% | 231,417 |
| Aug 24, 2026 | 60.83 | 61.40 | 57.87 | 58.38 | 58.38 | -5.37% | 242,334 |