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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.1	27.53	27.53	28.22	26.94	218,267
November 20, 2025	29.1	27.07	27.07	29.8	26.23	311,550
November 19, 2025	28.05	28.22	28.22	28.77	27.45	216,100
November 18, 2025	26.95	27.92	27.92	28.6	26.5	244,428
November 17, 2025	28.16	27.49	27.49	29.26	27.07	221,523
November 14, 2025	26.4	28.37	28.37	28.77	26.05	228,900
November 13, 2025	29.11	27.63	27.63	29.27	27.28	311,200
November 12, 2025	30.16	29.26	29.26	31.09	28.88	242,900
November 11, 2025	31	30.15	30.15	31.21	30.11	204,600
November 10, 2025	32.82	31.31	31.31	34.25	30.55	162,800
November 07, 2025	32.29	31.79	31.79	32.5	30	375,093
November 06, 2025	34.2	33.14	33.14	34.31	32.01	256,200
November 05, 2025	34.17	34.22	34.22	35.24	34.01	169,400
November 04, 2025	34.94	33.97	33.97	36.31	33.66	257,235
November 03, 2025	36.4	35.7	35.7	36.61	35.2	158,976
October 31, 2025	37.96	36.72	36.72	38.48	36.67	224,211
October 30, 2025	36.98	37.42	37.42	39.14	36.22	255,700
October 29, 2025	37.45	37.15	37.15	38.74	36.61	173,487
October 28, 2025	37	37.58	37.58	38.91	36.89	204,725
October 27, 2025	39.67	36.81	36.81	39.67	36.6	203,392
October 24, 2025	40.2	37.47	37.47	41.12	37.32	357,111
October 23, 2025	35.35	39.76	39.76	39.94	35.18	366,800
October 22, 2025	37.9	34.5	34.5	37.94	34.15	362,796
October 21, 2025	36.72	36.01	36.01	37.13	35.45	139,441
October 20, 2025	35.14	36.72	36.72	36.94	34.57	376,643
October 17, 2025	35.05	34.02	34.02	35.94	33.55	213,809
October 16, 2025	38.91	35.98	35.98	39.74	35.96	263,464
October 15, 2025	39	38.91	38.91	39.1	37.62	157,600
October 14, 2025	36.5	38.11	38.11	38.76	35.3	170,200
October 13, 2025	36.64	37.44	37.44	37.58	36.45	147,181
October 10, 2025	38.92	35.52	35.52	39.14	35.51	267,800
October 09, 2025	38.55	38.66	38.66	39.1	37.7	154,207
October 08, 2025	36.64	38.97	38.97	39.66	36.2	333,821
October 07, 2025	38.54	36.3	36.3	38.54	36.17	325,374
October 06, 2025	35.19	38.27	38.27	38.64	35	462,048
October 03, 2025	35.82	34.91	34.91	35.82	34.27	247,655
October 02, 2025	34.59	35.69	35.69	35.75	33.41	241,517
October 01, 2025	33.53	34.25	34.25	34.66	33.53	225,015
September 30, 2025	32.03	33.91	33.91	34.03	32	465,464
September 29, 2025	31	32.09	32.09	33.09	30.7	393,602
September 26, 2025	29.81	30.11	30.11	30.3	28.88	133,231
September 25, 2025	28.38	29.81	29.81	29.91	28.03	211,533
September 24, 2025	29.32	29.25	29.25	29.93	28.52	394,200
September 23, 2025	29.9	29.84	29.84	30.38	28.8	296,219
September 22, 2025	30.69	29.89	29.89	30.86	29.82	197,240
September 19, 2025	31	30.74	30.74	31.37	29.8	528,200
September 18, 2025	29.25	30.82	30.82	31.93	29	597,100
September 17, 2025	27.16	27.33	27.33	28.07	27.1	273,400
September 16, 2025	28.15	27.43	27.43	28.69	27.18	401,925
September 15, 2025	27.76	28.01	28.01	29.6	27.7	530,129
September 12, 2025	31.48	27.13	27.13	32.88	27.12	1.46M

Frequency Electronics, Inc. (FEIM) NASDAQ