Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
75.09
+0.37 (0.50%)
At close: Oct 9, 2026, 4:00 PM EDT
76.18
+1.09 (1.45%)
After-hours: Oct 9, 2026, 7:37 PM EDT
Frequency Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 74.72 | 76.78 | 73.21 | 75.09 | 75.09 | 0.50% | 191,118 |
| Oct 8, 2026 | 77.96 | 79.00 | 73.67 | 74.72 | 74.72 | -5.60% | 305,179 |
| Oct 7, 2026 | 85.68 | 86.72 | 78.80 | 79.15 | 79.15 | -9.16% | 326,558 |
| Oct 6, 2026 | 86.60 | 88.50 | 85.69 | 87.13 | 87.13 | 1.95% | 217,072 |
| Oct 5, 2026 | 85.69 | 86.69 | 83.67 | 85.46 | 85.46 | -0.66% | 618,652 |
| Oct 2, 2026 | 87.49 | 88.19 | 85.55 | 86.03 | 86.03 | 0.07% | 183,319 |
| Oct 1, 2026 | 85.80 | 88.00 | 82.78 | 85.97 | 85.97 | 1.70% | 199,436 |
| Sep 30, 2026 | 84.46 | 87.28 | 83.50 | 84.53 | 84.53 | 0.45% | 365,620 |
| 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 |
| Aug 21, 2026 | 66.20 | 67.32 | 61.22 | 61.69 | 61.69 | -5.87% | 345,363 |
| Aug 20, 2026 | 65.77 | 65.84 | 62.29 | 65.54 | 65.54 | -1.84% | 212,851 |
| Aug 19, 2026 | 75.30 | 76.38 | 66.52 | 66.77 | 66.77 | -11.17% | 330,833 |
| Aug 18, 2026 | 75.63 | 76.35 | 73.37 | 75.17 | 75.17 | -4.65% | 178,089 |
| Aug 17, 2026 | 78.97 | 79.76 | 77.43 | 78.84 | 78.84 | 0.14% | 181,371 |
| Aug 14, 2026 | 78.70 | 80.04 | 76.62 | 78.73 | 78.73 | 0.83% | 129,563 |
| Aug 13, 2026 | 78.29 | 80.60 | 77.57 | 78.08 | 78.08 | -0.29% | 231,618 |
| Aug 12, 2026 | 75.90 | 79.00 | 75.78 | 78.31 | 78.31 | 3.18% | 254,356 |
| Aug 11, 2026 | 73.78 | 76.85 | 72.26 | 75.90 | 75.90 | 3.84% | 273,858 |
| Aug 10, 2026 | 73.16 | 76.32 | 73.04 | 73.09 | 73.09 | -1.80% | 198,109 |
| Aug 7, 2026 | 73.88 | 76.20 | 72.27 | 74.43 | 74.43 | 0.04% | 196,298 |
| Aug 6, 2026 | 69.29 | 75.65 | 69.07 | 74.40 | 74.40 | 4.74% | 166,483 |
| Aug 5, 2026 | 69.88 | 72.27 | 68.26 | 71.03 | 71.03 | 0.98% | 194,365 |
| 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 |