Home

Frequency Electronics, Inc. - Common Stock (FEIM)

15.74
+0.38 (2.47%)
NASDAQ · Last Trade: Apr 2nd, 5:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Frequency Electronics, Inc. - Common Stock (FEIM)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202515.8615.8615.1915.3645,88915.36
3/31/202515.4015.7215.1715.6542,80515.65
3/28/202515.8515.8515.3815.5352,62015.53
3/27/202515.7116.0615.6115.7518,62715.75
3/26/202516.2516.3315.6315.7228,26715.72
3/25/202516.8017.4116.2516.2552,60816.25
3/24/202516.2716.7516.2416.6868,96516.68
3/21/202516.9217.2516.0216.2654,99816.26
3/20/202516.1117.4015.8017.14111,98417.14
3/19/202515.6015.8715.2215.8345,23615.83
3/18/202515.6615.7415.2615.3942,27315.39
3/17/202515.7015.8915.2715.6693,40915.66
3/14/202515.1816.2515.1816.00256,73716.00
3/13/202514.2514.3613.6914.0666,24514.06
3/12/202514.1814.3213.7214.1954,49214.19
3/11/202514.1614.5013.8013.9863,37613.98
3/10/202514.5314.5514.1514.2064,34814.20
3/07/202514.4915.4814.2514.8132,94814.81
3/06/202514.7914.8514.3014.5752,53914.57
3/05/202514.8315.3714.6014.8048,51014.80
3/04/202514.8715.2614.5014.8643,48514.86
3/03/202515.8315.8314.8215.0351,91315.03
2/28/202515.2815.7515.2415.7525,41615.75
2/27/202515.5515.7015.2515.3933,25715.39
2/26/202515.5316.0415.3615.8533,98515.85
2/25/202515.3316.4014.9815.5250,67215.52
2/24/202516.1016.1115.3315.4558,73615.45
2/21/202516.2016.7415.9115.9240,92715.92
2/20/202516.9117.5215.6116.2789,85416.27
2/19/202517.0517.3616.7516.9337,84316.93
2/18/202517.5517.8917.0817.3051,70417.30
2/14/202517.4017.5917.0517.4741,88917.47
2/13/202517.1317.5717.0817.2416,08317.24
2/12/202517.2117.5717.0017.2329,87217.23
2/11/202517.2117.4416.9917.2440,19917.24
2/10/202516.9717.8616.8017.3364,20617.33
2/07/202517.3517.5216.9616.9725,15316.97
2/06/202516.9517.7216.7617.4535,53317.45
2/05/202517.0117.3516.9317.0036,39317.00
2/04/202516.8617.1716.7517.1426,56917.14
2/03/202516.4016.9116.1016.8531,18816.85
1/31/202516.7217.2916.5516.7336,50416.73
1/30/202516.9117.3616.7516.8818,81216.88
1/29/202517.0517.4816.7516.7527,54716.75
1/28/202517.3417.6016.9117.1134,85317.11
1/27/202517.7018.1817.1017.1566,32917.15
1/24/202518.8018.9518.0018.0645,52518.06
1/23/202518.5419.4018.3418.8081,10018.80
1/22/202517.1519.0117.0518.54128,58618.54
1/21/202516.6917.1816.6617.1576,69617.15
1/17/202517.1517.1716.6116.9931,01016.99
1/16/202517.2617.5317.0017.0717,79717.07
1/15/202516.7517.3616.6217.1862,20117.18
1/14/202516.2616.6816.1016.5060,55616.50
1/13/202516.9716.9716.2716.4556,36316.45
1/10/202517.5817.5816.6717.0180,02117.01
1/08/202517.4917.8517.0117.6743,93317.67
1/07/202518.0518.0517.4217.6094,99117.60
1/06/202518.4518.6618.0018.0555,04518.05
1/03/202518.5018.6918.1618.4732,66818.47