Frequency Electronics, Inc. FEIM
NASDAQ · United States · Electronic Technology
$86.35+1.82 (+2.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $86.55 | +2.39% | $85.80 | $87.35 | $82.78 | 72.86K |
| 2026-09-30 | $84.53 | +0.45% | $84.46 | $87.28 | $83.50 | 365.60K |
| 2026-09-29 | $84.15 | +2.01% | $83.08 | $85.40 | $82.33 | 453.00K |
| 2026-09-28 | $82.49 | -6.72% | $87.45 | $88.68 | $81.58 | 345.10K |
| 2026-09-25 | $88.43 | +4.60% | $85.63 | $89.59 | $85.32 | 349.40K |
| 2026-09-24 | $84.54 | +0.38% | $84.22 | $87.35 | $82.84 | 473.70K |
| 2026-09-23 | $84.22 | -0.98% | $85.05 | $86.59 | $82.70 | 326.90K |
| 2026-09-22 | $85.05 | -4.44% | $88.48 | $89.52 | $84.57 | 348.60K |
| 2026-09-21 | $89.00 | +4.06% | $85.68 | $89.60 | $85.54 | 227.90K |
| 2026-09-18 | $85.53 | +2.04% | $83.82 | $86.15 | $83.08 | 654.80K |
| 2026-09-17 | $83.82 | -0.92% | $85.81 | $87.00 | $83.00 | 297.30K |
| 2026-09-16 | $84.60 | -0.53% | $85.83 | $86.60 | $82.51 | 369.70K |
| 2026-09-15 | $85.05 | -0.53% | $85.27 | $86.51 | $83.16 | 373.00K |
| 2026-09-14 | $85.50 | -3.26% | $87.16 | $87.93 | $80.92 | 635.50K |
| 2026-09-11 | $88.38 | +42.41% | $82.62 | $89.76 | $78.32 | 1.55M |
| 2026-09-10 | $62.06 | -2.48% | $63.11 | $64.86 | $61.62 | 287.10K |
| 2026-09-09 | $63.64 | -2.51% | $64.97 | $66.04 | $63.04 | 179.00K |
| 2026-09-08 | $65.28 | +7.60% | $61.58 | $65.92 | $60.03 | 240.60K |
| 2026-09-04 | $60.67 | +1.30% | $62.02 | $62.25 | $59.69 | 149.50K |
| 2026-09-03 | $59.89 | +1.39% | $59.61 | $60.59 | $58.55 | 119.90K |
| 2026-09-02 | $59.07 | +0.15% | $59.50 | $59.50 | $57.03 | 153.10K |
| 2026-09-01 | $58.98 | -2.11% | $59.34 | $59.75 | $56.98 | 218.20K |
| 2026-08-31 | $60.25 | -0.35% | $60.46 | $60.92 | $57.52 | 351.50K |
| 2026-08-28 | $60.46 | -5.38% | $63.12 | $63.75 | $60.28 | 224.00K |
| 2026-08-27 | $63.90 | +5.43% | $61.92 | $64.84 | $60.63 | 253.20K |
| 2026-08-26 | $60.61 | +1.34% | $59.26 | $61.23 | $59.26 | 167.60K |
| 2026-08-25 | $59.81 | +2.45% | $59.80 | $61.34 | $57.89 | 231.40K |
| 2026-08-24 | $58.38 | -5.37% | $60.83 | $61.40 | $57.87 | 242.30K |
| 2026-08-21 | $61.69 | -5.87% | $66.20 | $67.32 | $61.22 | 345.40K |
| 2026-08-20 | $65.54 | -1.84% | $65.77 | $65.84 | $62.29 | 212.80K |
| 2026-08-19 | $66.77 | -11.17% | $75.30 | $76.38 | $66.52 | 330.80K |
| 2026-08-18 | $75.17 | -4.65% | $75.63 | $76.35 | $73.37 | 178.10K |
| 2026-08-17 | $78.84 | +0.14% | $78.97 | $79.76 | $77.43 | 181.40K |
| 2026-08-14 | $78.73 | +0.83% | $78.70 | $80.04 | $76.62 | 129.60K |
| 2026-08-13 | $78.08 | -0.29% | $78.29 | $80.60 | $77.57 | 231.50K |
| 2026-08-12 | $78.31 | +3.18% | $75.90 | $79.00 | $75.78 | 254.40K |
| 2026-08-11 | $75.90 | +3.84% | $73.78 | $76.85 | $72.26 | 273.80K |
| 2026-08-10 | $73.09 | -1.80% | $73.16 | $76.32 | $73.04 | 198.10K |
| 2026-08-07 | $74.43 | +0.04% | $73.88 | $76.20 | $72.27 | 196.30K |
| 2026-08-06 | $74.40 | +4.74% | $69.29 | $75.65 | $69.07 | 166.50K |
| 2026-08-05 | $71.03 | +0.98% | $69.88 | $72.27 | $68.26 | 194.30K |
| 2026-08-04 | $70.34 | +16.65% | $62.89 | $71.75 | $61.84 | 357.50K |
| 2026-08-03 | $60.30 | +4.02% | $57.97 | $61.84 | $55.89 | 321.20K |
| 2026-07-31 | $57.97 | -3.21% | $59.08 | $61.01 | $56.71 | 330.60K |
| 2026-07-30 | $59.89 | +3.81% | $57.84 | $60.77 | $56.93 | 452.40K |
| 2026-07-29 | $57.69 | -13.20% | $63.68 | $64.64 | $57.45 | 2.03M |
| 2026-07-28 | $66.46 | -5.92% | $68.98 | $72.56 | $66.15 | 523.50K |
| 2026-07-27 | $70.64 | -2.51% | $74.33 | $75.00 | $67.75 | 325.10K |
| 2026-07-24 | $72.46 | -1.06% | $73.01 | $74.56 | $71.10 | 346.10K |
| 2026-07-23 | $73.24 | +1.17% | $71.32 | $75.25 | $71.29 | 322.20K |
| 2026-07-22 | $72.39 | -9.34% | $79.61 | $80.52 | $71.60 | 302.90K |
| 2026-07-21 | $79.85 | +19.68% | $67.72 | $80.17 | $67.58 | 399.20K |
| 2026-07-20 | $66.72 | +1.24% | $65.98 | $66.95 | $63.36 | 357.30K |
| 2026-07-17 | $65.90 | +17.41% | $55.41 | $67.38 | $54.01 | 566.20K |
| 2026-07-16 | $56.13 | -5.30% | $51.00 | $56.64 | $49.22 | 1.14M |
| 2026-07-15 | $59.27 | +0.58% | $59.07 | $61.19 | $56.57 | 477.50K |
| 2026-07-14 | $58.93 | +8.13% | $55.54 | $59.18 | $55.54 | 241.60K |
| 2026-07-13 | $54.50 | -4.94% | $56.29 | $57.29 | $53.60 | 182.90K |
| 2026-07-10 | $57.33 | -6.12% | $61.20 | $61.20 | $56.55 | 152.40K |
| 2026-07-09 | $61.07 | +4.25% | $59.46 | $64.02 | $59.46 | 228.40K |
| 2026-07-08 | $58.58 | -5.85% | $60.80 | $62.80 | $56.81 | 264.80K |
| 2026-07-07 | $62.22 | -3.79% | $63.97 | $63.97 | $59.39 | 263.70K |
| 2026-07-06 | $64.67 | +0.12% | $65.41 | $67.50 | $63.33 | 135.20K |
| 2026-07-02 | $64.59 | -1.82% | $64.99 | $70.77 | $64.14 | 268.40K |
| 2026-07-01 | $65.79 | -0.84% | $65.37 | $68.57 | $63.00 | 264.90K |
| 2026-06-30 | $66.35 | +7.41% | $62.52 | $67.99 | $62.52 | 229.10K |
| 2026-06-29 | $61.77 | -1.20% | $62.91 | $64.65 | $60.00 | 289.00K |
| 2026-06-26 | $62.52 | -0.11% | $61.74 | $64.00 | $60.43 | 341.10K |
| 2026-06-25 | $62.59 | -6.96% | $68.27 | $69.16 | $62.13 | 373.10K |
| 2026-06-24 | $67.27 | -2.46% | $69.78 | $71.99 | $66.42 | 181.10K |
| 2026-06-23 | $68.97 | -1.09% | $67.35 | $71.68 | $66.01 | 176.80K |
| 2026-06-22 | $69.73 | -4.24% | $72.65 | $74.64 | $67.50 | 235.60K |
| 2026-06-18 | $72.82 | +3.70% | $72.90 | $73.08 | $69.65 | 176.50K |
| 2026-06-17 | $70.22 | +0.10% | $70.13 | $72.68 | $69.35 | 195.60K |
| 2026-06-16 | $70.15 | -5.60% | $74.91 | $75.61 | $68.78 | 241.00K |
| 2026-06-15 | $74.31 | -1.29% | $79.75 | $80.00 | $70.71 | 183.20K |
| 2026-06-12 | $75.28 | -2.42% | $77.10 | $79.69 | $75.00 | 165.40K |
| 2026-06-11 | $77.15 | +15.79% | $67.93 | $77.69 | $67.26 | 155.00K |
| 2026-06-10 | $66.63 | -0.46% | $66.00 | $69.36 | $62.82 | 136.00K |
| 2026-06-09 | $66.94 | -4.32% | $71.15 | $72.00 | $62.33 | 168.80K |
| 2026-06-08 | $69.96 | +2.40% | $70.72 | $73.69 | $68.77 | 173.60K |
| 2026-06-05 | $68.32 | -5.66% | $73.46 | $74.28 | $67.12 | 145.30K |
| 2026-06-04 | $72.42 | +4.71% | $68.19 | $73.74 | $65.90 | 155.10K |
| 2026-06-03 | $69.16 | -4.16% | $71.98 | $72.96 | $68.62 | 135.80K |
| 2026-06-02 | $72.16 | -0.56% | $72.57 | $75.48 | $71.01 | 149.90K |
| 2026-06-01 | $72.57 | -4.36% | $74.29 | $75.89 | $72.00 | 167.90K |
| 2026-05-29 | $75.88 | +0.37% | $75.60 | $76.34 | $70.51 | 285.80K |
| 2026-05-28 | $75.60 | +6.30% | $72.56 | $76.07 | $70.76 | 168.20K |
| 2026-05-27 | $71.12 | +3.73% | $68.28 | $73.31 | $67.70 | 213.80K |
| 2026-05-26 | $68.56 | +0.81% | $70.43 | $71.39 | $66.73 | 220.90K |