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 |
| Sep 25, 2025 | 28.38 | 29.91 | 28.03 | 29.81 | 29.81 | 1.91% | 211,533 |
| Sep 24, 2025 | 29.32 | 29.93 | 28.52 | 29.25 | 29.25 | -1.98% | 394,186 |
| Sep 23, 2025 | 29.90 | 30.38 | 28.80 | 29.84 | 29.84 | -0.17% | 296,219 |
| Sep 22, 2025 | 30.69 | 30.86 | 29.82 | 29.89 | 29.89 | -2.77% | 197,240 |
| Sep 19, 2025 | 31.00 | 31.37 | 29.80 | 30.74 | 30.74 | -0.26% | 528,248 |
| Sep 18, 2025 | 29.25 | 31.93 | 29.00 | 30.82 | 30.82 | 12.77% | 597,248 |
| Sep 17, 2025 | 27.16 | 28.07 | 27.10 | 27.33 | 27.33 | -0.36% | 273,403 |
| Sep 16, 2025 | 28.15 | 28.69 | 27.18 | 27.43 | 27.43 | -2.05% | 401,925 |
| Sep 15, 2025 | 27.76 | 29.60 | 27.70 | 28.01 | 28.01 | 3.23% | 530,129 |
| Sep 12, 2025 | 31.48 | 32.88 | 27.12 | 27.13 | 27.13 | -21.02% | 1,457,124 |
| Sep 11, 2025 | 32.77 | 34.84 | 32.49 | 34.35 | 34.35 | 5.21% | 611,294 |
| Sep 10, 2025 | 33.00 | 33.46 | 31.81 | 32.65 | 32.65 | 0.28% | 328,207 |
| Sep 9, 2025 | 32.64 | 32.86 | 31.00 | 32.56 | 32.56 | -0.25% | 161,149 |
| Sep 8, 2025 | 31.35 | 33.87 | 30.71 | 32.64 | 32.64 | 3.29% | 298,624 |
| Sep 5, 2025 | 33.50 | 33.65 | 31.24 | 31.60 | 31.60 | -4.36% | 227,045 |
| Sep 4, 2025 | 32.00 | 33.50 | 31.56 | 33.04 | 33.04 | 4.01% | 162,515 |
| Sep 3, 2025 | 32.49 | 32.53 | 31.35 | 31.77 | 31.77 | -2.29% | 221,187 |
| Sep 2, 2025 | 31.77 | 32.98 | 31.15 | 32.51 | 32.51 | 0.81% | 198,595 |
| Aug 29, 2025 | 32.81 | 33.15 | 31.55 | 32.25 | 32.25 | -1.71% | 166,591 |
| Aug 28, 2025 | 32.74 | 33.72 | 32.55 | 32.81 | 32.81 | 1.14% | 221,718 |
| Aug 27, 2025 | 32.98 | 33.43 | 32.02 | 32.44 | 32.44 | -1.28% | 237,792 |
| Aug 26, 2025 | 30.75 | 32.86 | 30.65 | 32.86 | 32.86 | 6.65% | 292,044 |
| Aug 25, 2025 | 30.00 | 31.73 | 29.00 | 30.81 | 30.81 | 6.20% | 295,595 |
| Aug 22, 2025 | 27.64 | 29.72 | 27.55 | 29.01 | 29.01 | 6.03% | 252,070 |
| Aug 21, 2025 | 26.92 | 27.38 | 26.46 | 27.36 | 27.36 | 1.33% | 220,874 |
| Aug 20, 2025 | 26.95 | 27.28 | 25.54 | 27.00 | 27.00 | 0.19% | 300,977 |
| Aug 19, 2025 | 28.29 | 28.30 | 26.47 | 26.95 | 26.95 | -5.04% | 376,702 |
| Aug 18, 2025 | 30.68 | 30.68 | 28.32 | 28.38 | 28.38 | -7.77% | 270,996 |
| Aug 15, 2025 | 30.54 | 31.13 | 29.68 | 30.77 | 30.77 | 1.08% | 195,523 |
| Aug 14, 2025 | 30.63 | 31.51 | 29.49 | 30.44 | 30.44 | -3.55% | 311,152 |
| Aug 13, 2025 | 31.61 | 32.73 | 30.30 | 31.56 | 31.56 | 0.86% | 391,795 |
| Aug 12, 2025 | 29.55 | 31.38 | 29.00 | 31.29 | 31.29 | 7.27% | 327,531 |
| Aug 11, 2025 | 29.50 | 30.05 | 28.55 | 29.17 | 29.17 | -1.22% | 216,822 |
| Aug 8, 2025 | 28.55 | 30.38 | 28.35 | 29.53 | 29.53 | 4.87% | 252,036 |
| Aug 7, 2025 | 30.04 | 30.39 | 27.62 | 28.16 | 28.16 | -5.85% | 318,875 |
| Aug 6, 2025 | 27.57 | 30.00 | 27.29 | 29.91 | 29.91 | 9.16% | 394,274 |
| Aug 5, 2025 | 27.67 | 27.67 | 25.88 | 27.40 | 27.40 | -1.19% | 264,748 |
| Aug 4, 2025 | 27.50 | 28.15 | 26.63 | 27.73 | 27.73 | 4.84% | 352,970 |
| Aug 1, 2025 | 25.96 | 26.65 | 24.72 | 26.45 | 26.45 | -0.56% | 364,737 |
| Jul 31, 2025 | 26.50 | 27.92 | 26.05 | 26.60 | 26.60 | 0.57% | 246,670 |
| Jul 30, 2025 | 26.00 | 27.61 | 25.70 | 26.45 | 26.45 | 0.57% | 261,377 |
| Jul 29, 2025 | 28.42 | 28.42 | 25.20 | 26.30 | 26.30 | -5.63% | 609,660 |
| Jul 28, 2025 | 28.46 | 29.53 | 27.47 | 27.87 | 27.87 | -0.39% | 613,935 |
| Jul 25, 2025 | 26.82 | 28.05 | 26.04 | 27.98 | 27.98 | 4.79% | 417,471 |
| Jul 24, 2025 | 26.10 | 27.49 | 25.82 | 26.70 | 26.70 | 3.41% | 491,295 |
| Jul 23, 2025 | 25.85 | 27.21 | 25.11 | 25.82 | 25.82 | 1.69% | 595,758 |
| Jul 22, 2025 | 24.00 | 25.60 | 23.67 | 25.39 | 25.39 | 9.35% | 802,389 |
| Jul 21, 2025 | 21.66 | 23.49 | 21.55 | 23.22 | 23.22 | 8.15% | 496,771 |
| Jul 18, 2025 | 20.60 | 22.01 | 20.00 | 21.47 | 21.47 | 5.35% | 352,117 |
| Jul 17, 2025 | 19.69 | 20.55 | 19.55 | 20.38 | 20.38 | 3.40% | 314,437 |