Frequency Electronics, Inc. (FEIM) NASDAQ

33.39

+1.299(+4.05%)

Updated at September 30 03:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202529.8130.1130.1130.328.88133,231
September 25, 202528.3829.8129.8129.9128.03211,533
September 24, 202529.3229.2529.2529.9328.52394,200
September 23, 202529.929.8429.8430.3828.8296,219
September 22, 202530.6929.8929.8930.8629.82197,240
September 19, 20253130.7430.7431.3729.8528,200
September 18, 202529.2530.8230.8231.9329597,100
September 17, 202527.1627.3327.3328.0727.1273,400
September 16, 202528.1527.4327.4328.6927.18401,925
September 15, 202527.7628.0128.0129.627.7530,129
September 12, 202531.4827.1327.1332.8827.121.46M
September 11, 202532.7734.3534.3534.8432.49611,300
September 10, 20253332.6532.6533.4631.81328,207
September 09, 202532.6432.5632.5632.8631161,149
September 08, 202531.3532.6432.6433.8730.71298,624
September 05, 202533.531.631.633.6531.24225,322
September 04, 20253233.0433.0433.531.56162,515
September 03, 202532.4931.7731.7732.5331.35221,200
September 02, 202531.7732.5132.5132.9831.15198,600
August 29, 202532.8132.2532.2533.1531.55166,600
August 28, 202532.7432.8132.8133.7232.55221,718
August 27, 202532.9832.4432.4433.4332.02237,792
August 26, 202530.7532.8632.8632.8630.65290,105
August 25, 20253030.8130.8131.7329295,595
August 22, 202527.6429.0129.0129.7227.55252,070
August 21, 202526.9227.3627.3627.3826.46220,900
August 20, 202526.95272727.2825.54300,977
August 19, 202528.2926.9526.9528.326.47376,613
August 18, 202530.6828.3828.3830.6828.32269,683
August 15, 202530.5430.7730.7731.1329.68195,523
August 14, 202530.6330.4430.4431.5129.49311,152
August 13, 202531.6131.5631.5632.7330.3391,800
August 12, 202529.5531.2931.2931.3829327,531
August 11, 202529.529.1729.1730.0528.55216,822
August 08, 202528.5529.5329.5330.3828.35252,036
August 07, 202530.0428.1628.1630.3927.62318,900
August 06, 202527.5729.9129.913027.29394,300
August 05, 202527.6727.427.427.6725.88264,748
August 04, 202527.527.7327.7328.1526.63353,000
August 01, 202525.9626.4526.4526.6524.72364,737
July 31, 202526.526.626.627.9226.05246,700
July 30, 20252626.4526.4527.6125.7261,400
July 29, 202528.4226.326.328.4225.2609,660
July 28, 202528.4627.8727.8729.5327.47613,935
July 25, 202526.8227.9827.9828.0526.04417,500
July 24, 202526.126.726.727.4925.82491,295
July 23, 202525.8525.8225.8227.2125.11595,800
July 22, 20252425.3925.3925.623.67802,400
July 21, 202521.6623.2223.2223.4921.55496,800
July 18, 202520.621.4721.4722.0120352,117
July 17, 202519.6920.3820.3820.5519.55314,437
July 16, 20251919.7119.7119.7618.73311,400
July 15, 202520.5919.119.120.7318.8522,322
July 14, 202520.1420.2820.2820.8519.68470,500
July 11, 202520.7619.6419.6421.0918.71.43M
July 10, 20252322.6722.6723.4722.19474,339
July 09, 202522.1522.7522.7522.9121.55433,702
July 08, 202521.0421.9221.9222.1520.86279,079
July 07, 202521.420.8220.8221.420.42235,809
July 03, 202521.2521.4121.4121.4921106,695
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved