Frequency Electronics, Inc. - FEIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	19.27	18.26	18.26	19.65	18.07	188,386
May 30, 2025	20.27	19.24	19.24	20.54	19.04	193,700
May 29, 2025	19.07	20.26	20.26	20.3	18.22	304,254
May 28, 2025	21	18.87	18.87	21	18.76	269,728
May 27, 2025	19.42	20.44	20.44	20.85	19.42	400,023
May 23, 2025	19.35	19.07	19.07	19.75	18.83	188,247
May 22, 2025	18.8	19.39	19.39	19.97	18.6	182,600
May 21, 2025	17.92	18.89	18.89	19.44	17.92	193,695
May 20, 2025	18.01	17.91	17.91	18.37	17.89	34,900
May 19, 2025	17.84	18.02	18.02	18.26	17.51	33,533
May 16, 2025	18.18	18.15	18.15	19.15	18.04	175,909
May 15, 2025	17.75	18.13	18.13	18.16	17.75	100,364
May 14, 2025	17.95	17.75	17.75	18.42	17.5	90,000
May 13, 2025	17.26	17.8	17.8	17.83	17	55,852
May 12, 2025	17.9	16.94	16.94	18.13	16.93	60,215
May 09, 2025	17.1	17.35	17.35	17.43	16.77	40,837
May 08, 2025	17.2	16.93	16.93	17.51	16.8	71,183
May 07, 2025	17.8	17.12	17.12	18.25	16.93	73,940
May 06, 2025	17.99	17.66	17.66	17.99	17.22	40,278
May 05, 2025	18.43	18.07	18.07	19.12	18.07	32,230
May 02, 2025	17.98	18.5	18.5	19.02	17.98	163,136
May 01, 2025	18.81	17.85	17.85	18.81	17.85	42,400
April 30, 2025	18.5	18.6	18.6	19.24	16.69	120,436
April 29, 2025	18.5	18.81	18.81	19.5	18.5	105,021
April 28, 2025	18.76	18.61	18.61	19.5	18.33	105,179
April 25, 2025	18.47	18.81	18.81	19	17.74	121,318
April 24, 2025	18	18.35	18.35	18.4	17.76	54,300
April 23, 2025	17.91	18.03	18.04	18.34	17.78	64,633
April 22, 2025	16.84	17.84	17.84	18.65	16.84	95,500
April 21, 2025	17.05	16.57	16.57	17.25	16.5	26,704
April 17, 2025	17.15	17.28	17.28	17.39	16.8	27,753
April 16, 2025	16.59	16.94	16.94	17.17	16.59	24,300
April 15, 2025	17.13	16.89	16.89	17.43	16.69	31,018
April 14, 2025	17	17.24	17.24	17.43	16.6	60,031
April 11, 2025	16.26	16.52	16.52	16.74	16	43,200
April 10, 2025	16.57	16.38	16.38	16.8	15.8	49,125
April 09, 2025	15.37	16.74	16.74	16.88	15.25	120,023
April 08, 2025	15.25	15.5	15.5	15.88	14.94	59,500
April 07, 2025	14.97	15.08	15.08	15.71	14.5	67,000
April 04, 2025	14.78	15.06	15.06	15.13	14.41	65,661
April 03, 2025	15	15.24	15.24	15.56	14.8	51,231
April 02, 2025	15.18	15.74	15.74	15.98	15.18	31,153
April 01, 2025	15.86	15.36	15.36	15.86	15.19	45,900
March 31, 2025	15.4	15.65	15.65	15.72	15.17	42,805
March 28, 2025	15.85	15.53	15.53	15.85	15.39	52,620
March 27, 2025	15.71	15.75	15.75	16.06	15.61	18,627
March 26, 2025	16.25	15.72	15.72	16.33	15.63	28,300
March 25, 2025	16.8	16.25	16.25	17.41	16.25	52,608
March 24, 2025	16.27	16.68	16.68	16.75	16.24	69,000
March 21, 2025	16.92	16.26	16.26	17.25	16.02	54,820
March 20, 2025	16.11	17.14	17.14	17.4	15.8	112,000
March 19, 2025	15.6	15.83	15.83	15.87	15.22	45,228
March 18, 2025	15.66	15.39	15.39	15.75	15.26	42,300
March 17, 2025	15.7	15.66	15.66	15.89	15.27	93,415
March 14, 2025	15.18	16	16	16.25	15.18	256,737
March 13, 2025	14.25	14.06	14.06	14.36	13.69	66,800
March 12, 2025	14.18	14.19	14.19	14.33	13.72	54,492
March 11, 2025	14.16	13.98	13.98	14.5	13.8	63,400
March 10, 2025	14.53	14.2	14.2	14.55	14.15	64,348
March 07, 2025	14.49	14.81	14.81	15.48	14.25	32,948

Frequency Electronics, Inc. (FEIM) NASDAQ