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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	30.68	28.38	28.38	30.68	28.32	269,683
August 15, 2025	30.54	30.77	30.77	31.13	29.68	195,523
August 14, 2025	30.63	30.44	30.44	31.51	29.49	311,152
August 13, 2025	31.61	31.56	31.56	32.73	30.3	391,800
August 12, 2025	29.55	31.29	31.29	31.38	29	327,531
August 11, 2025	29.5	29.17	29.17	30.05	28.55	216,822
August 08, 2025	28.55	29.53	29.53	30.38	28.35	252,036
August 07, 2025	30.04	28.16	28.16	30.39	27.62	318,900
August 06, 2025	27.57	29.91	29.91	30	27.29	394,300
August 05, 2025	27.67	27.4	27.4	27.67	25.88	264,748
August 04, 2025	27.5	27.73	27.73	28.15	26.63	353,000
August 01, 2025	25.96	26.45	26.45	26.65	24.72	364,737
July 31, 2025	26.5	26.6	26.6	27.92	26.05	246,700
July 30, 2025	26	26.45	26.45	27.61	25.7	261,400
July 29, 2025	28.42	26.3	26.3	28.42	25.2	609,660
July 28, 2025	28.46	27.87	27.87	29.53	27.47	613,935
July 25, 2025	26.82	27.98	27.98	28.05	26.04	417,500
July 24, 2025	26.1	26.7	26.7	27.49	25.82	491,295
July 23, 2025	25.85	25.82	25.82	27.21	25.11	595,800
July 22, 2025	24	25.39	25.39	25.6	23.67	802,400
July 21, 2025	21.66	23.22	23.22	23.49	21.55	496,800
July 18, 2025	20.6	21.47	21.47	22.01	20	352,117
July 17, 2025	19.69	20.38	20.38	20.55	19.55	314,437
July 16, 2025	19	19.71	19.71	19.76	18.73	311,400
July 15, 2025	20.59	19.1	19.1	20.73	18.8	522,322
July 14, 2025	20.14	20.28	20.28	20.85	19.68	470,500
July 11, 2025	20.76	19.64	19.64	21.09	18.7	1.43M
July 10, 2025	23	22.67	22.67	23.47	22.19	474,339
July 09, 2025	22.15	22.75	22.75	22.91	21.55	433,702
July 08, 2025	21.04	21.92	21.92	22.15	20.86	279,079
July 07, 2025	21.4	20.82	20.82	21.4	20.42	235,809
July 03, 2025	21.25	21.41	21.41	21.49	21	106,695
July 02, 2025	20.64	21.13	21.13	21.29	20.61	189,400
July 01, 2025	22.65	20.75	20.75	22.65	20.34	426,318
June 30, 2025	23.57	22.71	22.71	24.5	22.54	489,749
June 27, 2025	23	23.28	23.28	23.61	22.68	1.25M
June 26, 2025	22.75	22.87	22.87	24	22.75	353,100
June 25, 2025	22.55	22.42	22.42	22.84	22	201,900
June 24, 2025	23.5	22.4	22.4	24.32	21.95	377,444
June 23, 2025	21.25	23.24	23.24	23.5	21.2	444,900
June 20, 2025	22.4	21.22	21.22	22.99	21.21	230,900
June 18, 2025	22.8	21.81	21.81	22.8	20.67	308,128
June 17, 2025	21.99	22.34	22.34	24.77	21.83	884,300
June 16, 2025	18.72	19.6	19.6	19.75	18.63	138,300
June 13, 2025	18.28	18.43	18.43	18.83	18.08	79,715
June 12, 2025	18.62	18.48	18.48	18.93	18.25	77,631
June 11, 2025	18.85	18.62	18.62	19.07	18.55	81,800
June 10, 2025	18.51	18.73	18.73	18.83	18.12	100,000
June 09, 2025	19.11	18.5	18.5	19.2	18.49	85,107
June 06, 2025	18.94	19.11	19.11	19.39	18.84	129,321
June 05, 2025	19.43	18.95	18.95	20.08	18.95	109,244
June 04, 2025	18.58	19.41	19.41	19.6	18.5	158,425
June 03, 2025	18.3	18.65	18.65	19.07	18.25	114,505
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

Frequency Electronics, Inc. (FEIM) NASDAQ