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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.99	48.53	48.53	52.15	48	85,400
February 19, 2026	47.26	50.46	50.46	50.85	46.68	142,400
February 18, 2026	46.69	47.74	47.74	49.29	46.51	112,600
February 17, 2026	45.79	46.62	46.62	47.9	44.44	95,549
February 13, 2026	44.91	46.72	46.72	47.98	44.08	97,607
February 12, 2026	47.38	44.78	44.78	47.94	43.76	189,634
February 11, 2026	50.58	47.38	47.38	51.86	45.6	193,500
February 10, 2026	53.21	49.59	49.59	53.21	49.44	108,060
February 09, 2026	52.87	52.9	52.9	53.97	51.02	99,200
February 06, 2026	49.7	52.23	52.23	52.72	49.62	121,702
February 05, 2026	48.61	48.42	48.42	51.29	48.01	139,189
February 04, 2026	55.69	50.46	50.46	55.69	48.53	320,012
February 03, 2026	53.69	55.67	55.51	57.09	53	258,677
February 02, 2026	52.47	53.38	53.38	54.65	52.47	106,957
January 30, 2026	56.3	52.58	52.58	58.75	52.21	183,805
January 29, 2026	55	57.42	57.42	58.88	53.49	232,300
January 28, 2026	56.12	54.63	54.63	56.78	53.5	155,208
January 27, 2026	52.74	56.01	56.01	56.8	52.71	170,650
January 26, 2026	53.25	51.95	51.95	53.9	51.38	129,734
January 23, 2026	52.5	53.18	53.18	54.24	51.37	170,245
January 22, 2026	54.91	52.8	52.8	55.11	52.6	190,913
January 21, 2026	56.88	54.1	54.1	57.29	51.39	264,600
January 20, 2026	56.2	56.18	56.18	58.38	54.38	281,420
January 16, 2026	59.11	58.64	58.64	59.11	56.48	162,048
January 15, 2026	57.4	58.03	58.03	59.8	57.4	159,726
January 14, 2026	59.75	56.99	56.99	59.75	55.25	236,510
January 13, 2026	59.99	60.29	60.29	61.47	58.3	217,800
January 12, 2026	58.31	59.8	59.8	61	58.3	164,628
January 09, 2026	57.4	58.8	58.8	59.74	57.4	179,740
January 08, 2026	56.33	57.3	57.3	59.38	56	192,618
January 07, 2026	55.2	56.14	56.14	57.68	54.04	152,028
January 06, 2026	54.84	55.37	55.37	57.95	52.87	235,200
January 05, 2026	51.26	53.16	53.16	54.89	50.61	218,900
January 02, 2026	53.54	50.55	50.55	54	47.54	457,852
December 31, 2025	54.88	53.84	53.84	55.65	52.92	375,004
December 30, 2025	56	54.75	54.75	58.27	54.6	190,717
December 29, 2025	55.55	55.98	55.98	58.08	54.88	228,600
December 26, 2025	56.66	56.29	56.29	57.03	53.08	256,422
December 24, 2025	54.21	56.56	56.56	59.38	52.96	353,205
December 23, 2025	52.27	53.47	53.47	53.79	51.5	240,587
December 22, 2025	48.67	53.02	53.02	54.45	48.15	447,866
December 19, 2025	44.93	48.12	48.12	49.48	44.93	251,469
December 18, 2025	44.07	44.84	44.84	47.29	43.28	337,129
December 17, 2025	45.25	43	43	45.54	41.11	333,300
December 16, 2025	43.99	45.06	45.06	46.21	42.09	388,069
December 15, 2025	45.21	44.79	44.79	45.72	41.25	566,012
December 12, 2025	35.68	46.45	46.45	48.35	35.51	1.18M
December 11, 2025	34.53	36.06	36.06	36.46	34	250,400
December 10, 2025	35.21	34.86	34.86	36.1	33.73	340,675
December 09, 2025	32.8	35.74	35.74	36.48	32.8	351,803
December 08, 2025	31.66	32.85	32.85	32.96	31	223,992
December 05, 2025	29.91	31.32	31.32	31.53	29.62	177,646
December 04, 2025	29.12	29.91	29.91	31.18	28.7	211,540
December 03, 2025	27.65	29.15	29.15	29.33	27.32	135,300
December 02, 2025	27.92	27.45	27.45	28.35	27.41	76,330
December 01, 2025	28.15	27.9	27.9	28.4	27.79	118,030
November 28, 2025	28.45	28.64	28.64	28.91	28.15	69,132
November 26, 2025	27.88	28.07	28.07	28.26	27.39	102,200
November 25, 2025	27.47	27.88	27.88	28.11	26.74	169,400
November 24, 2025	27.5	27.26	27.26	28.13	26.86	234,339

Frequency Electronics, Inc. (FEIM) NASDAQ