Frequency Electronics, Inc. (FEIM)
NASDAQ: FEIM · Real-Time Price · USD
31.32
+1.41 (4.71%)
At close: Dec 5, 2025, 4:00 PM EST
31.00
-0.32 (-1.02%)
After-hours: Dec 5, 2025, 6:08 PM EST
Frequency Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.91 | 31.63 | 29.62 | 31.32 | 31.32 | 4.71% | 177,645 |
| Dec 4, 2025 | 29.12 | 31.20 | 28.70 | 29.91 | 29.91 | 2.62% | 216,631 |
| Dec 3, 2025 | 27.65 | 29.33 | 27.32 | 29.15 | 29.15 | 6.17% | 135,284 |
| Dec 2, 2025 | 27.92 | 28.35 | 27.41 | 27.45 | 27.45 | -1.61% | 76,330 |
| Dec 1, 2025 | 28.15 | 28.40 | 27.79 | 27.90 | 27.90 | -2.58% | 118,030 |
| Nov 28, 2025 | 28.45 | 28.91 | 28.15 | 28.64 | 28.64 | 2.03% | 69,909 |
| Nov 26, 2025 | 27.88 | 28.26 | 27.39 | 28.07 | 28.07 | 0.68% | 102,185 |
| Nov 25, 2025 | 27.47 | 28.11 | 26.74 | 27.88 | 27.88 | 2.27% | 169,365 |
| Nov 24, 2025 | 27.50 | 28.13 | 26.86 | 27.26 | 27.26 | -0.98% | 234,339 |
| Nov 21, 2025 | 27.10 | 28.22 | 26.94 | 27.53 | 27.53 | 1.72% | 218,267 |
| Nov 20, 2025 | 29.10 | 29.80 | 26.23 | 27.07 | 27.07 | -4.09% | 311,550 |
| Nov 19, 2025 | 28.05 | 28.77 | 27.45 | 28.22 | 28.22 | 1.07% | 216,067 |
| Nov 18, 2025 | 26.95 | 28.60 | 26.50 | 27.92 | 27.92 | 1.58% | 244,428 |
| Nov 17, 2025 | 28.16 | 29.26 | 27.07 | 27.49 | 27.49 | -3.10% | 221,523 |
| Nov 14, 2025 | 26.40 | 28.77 | 26.05 | 28.37 | 28.37 | 2.66% | 229,553 |
| Nov 13, 2025 | 29.11 | 29.27 | 27.28 | 27.63 | 27.63 | -5.57% | 311,385 |
| Nov 12, 2025 | 30.16 | 31.09 | 28.88 | 29.26 | 29.26 | -2.94% | 243,051 |
| Nov 11, 2025 | 31.00 | 31.21 | 30.11 | 30.15 | 30.15 | -3.72% | 204,586 |
| Nov 10, 2025 | 32.82 | 34.25 | 30.55 | 31.31 | 31.31 | -1.51% | 162,906 |
| Nov 7, 2025 | 32.29 | 32.50 | 30.00 | 31.79 | 31.79 | -4.06% | 375,093 |
| Nov 6, 2025 | 34.20 | 34.31 | 32.01 | 33.14 | 33.14 | -3.17% | 256,151 |
| Nov 5, 2025 | 34.17 | 35.24 | 34.01 | 34.22 | 34.22 | 0.74% | 169,351 |
| Nov 4, 2025 | 34.94 | 36.31 | 33.66 | 33.97 | 33.97 | -4.85% | 257,235 |
| Nov 3, 2025 | 36.40 | 36.61 | 35.20 | 35.70 | 35.70 | -2.78% | 158,976 |
| Oct 31, 2025 | 37.96 | 38.48 | 36.68 | 36.72 | 36.72 | -1.87% | 224,211 |
| Oct 30, 2025 | 36.98 | 39.14 | 36.22 | 37.42 | 37.42 | 0.74% | 255,674 |
| Oct 29, 2025 | 37.45 | 38.74 | 36.61 | 37.15 | 37.15 | -1.16% | 173,487 |
| Oct 28, 2025 | 37.00 | 38.91 | 36.89 | 37.58 | 37.58 | 2.09% | 204,725 |
| Oct 27, 2025 | 39.67 | 39.67 | 36.60 | 36.81 | 36.81 | -1.76% | 203,392 |
| Oct 24, 2025 | 40.20 | 41.12 | 37.32 | 37.47 | 37.47 | -5.76% | 357,330 |
| Oct 23, 2025 | 35.35 | 39.94 | 35.18 | 39.76 | 39.76 | 15.25% | 366,800 |
| Oct 22, 2025 | 37.90 | 37.94 | 34.15 | 34.50 | 34.50 | -4.19% | 362,796 |
| Oct 21, 2025 | 36.72 | 37.13 | 35.45 | 36.01 | 36.01 | -1.93% | 139,441 |
| Oct 20, 2025 | 35.14 | 36.94 | 34.57 | 36.72 | 36.72 | 7.94% | 446,624 |
| Oct 17, 2025 | 35.05 | 35.94 | 33.55 | 34.02 | 34.02 | -5.45% | 213,809 |
| Oct 16, 2025 | 38.91 | 39.74 | 35.95 | 35.98 | 35.98 | -7.52% | 268,633 |
| Oct 15, 2025 | 39.00 | 39.10 | 37.62 | 38.91 | 38.91 | 2.09% | 157,598 |
| Oct 14, 2025 | 36.50 | 38.76 | 35.30 | 38.11 | 38.11 | 1.79% | 170,200 |
| Oct 13, 2025 | 36.64 | 37.58 | 36.45 | 37.44 | 37.44 | 5.41% | 147,181 |
| Oct 10, 2025 | 38.92 | 39.14 | 35.51 | 35.52 | 35.52 | -8.12% | 267,791 |
| Oct 9, 2025 | 38.55 | 39.10 | 37.70 | 38.66 | 38.66 | -0.80% | 154,207 |
| Oct 8, 2025 | 36.64 | 39.66 | 36.20 | 38.97 | 38.97 | 7.36% | 333,821 |
| Oct 7, 2025 | 38.54 | 38.54 | 36.17 | 36.30 | 36.30 | -5.15% | 325,374 |
| Oct 6, 2025 | 35.19 | 38.64 | 35.00 | 38.27 | 38.27 | 9.62% | 462,048 |
| Oct 3, 2025 | 35.82 | 35.82 | 34.27 | 34.91 | 34.91 | -2.19% | 247,655 |
| Oct 2, 2025 | 34.59 | 35.75 | 33.41 | 35.69 | 35.69 | 4.20% | 241,517 |
| Oct 1, 2025 | 33.53 | 34.66 | 33.53 | 34.25 | 34.25 | 1.00% | 225,015 |
| Sep 30, 2025 | 32.03 | 34.04 | 32.00 | 33.91 | 33.91 | 5.67% | 465,464 |
| Sep 29, 2025 | 31.00 | 33.09 | 30.70 | 32.09 | 32.09 | 6.58% | 393,602 |
| Sep 26, 2025 | 29.81 | 30.30 | 28.88 | 30.11 | 30.11 | 1.01% | 133,231 |