Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.61	54.76	51.20	53.11	53.11	-2.87%	110,555
Mar 4, 2026	55.73	57.95	54.48	54.68	54.68	0.92%	128,620
Mar 3, 2026	52.46	55.48	51.21	54.18	54.18	-0.51%	111,985
Mar 2, 2026	49.53	56.92	49.49	54.46	54.46	8.46%	170,721
Feb 27, 2026	50.49	50.91	48.77	50.21	50.21	-1.26%	114,168
Feb 26, 2026	54.01	54.49	50.18	50.85	50.85	-5.57%	117,799
Feb 25, 2026	52.27	54.78	52.00	53.85	53.85	4.32%	308,543
Feb 24, 2026	45.81	52.36	44.83	51.62	51.62	12.68%	361,211
Feb 23, 2026	47.85	48.01	44.76	45.81	45.81	-5.60%	117,479
Feb 20, 2026	49.99	52.15	48.00	48.53	48.53	-3.82%	85,370
Feb 19, 2026	47.26	50.85	46.68	50.46	50.46	5.70%	140,588
Feb 18, 2026	46.69	49.29	46.51	47.74	47.74	2.40%	112,600
Feb 17, 2026	45.79	47.90	44.44	46.62	46.62	-0.21%	95,443
Feb 13, 2026	44.91	47.98	44.08	46.72	46.72	4.33%	97,604
Feb 12, 2026	47.38	47.94	43.76	44.78	44.78	-5.49%	189,535
Feb 11, 2026	50.58	51.86	45.60	47.38	47.38	-4.46%	193,185
Feb 10, 2026	53.21	53.21	49.44	49.59	49.59	-6.26%	107,754
Feb 9, 2026	52.87	53.97	51.02	52.90	52.90	1.28%	99,156
Feb 6, 2026	49.70	52.72	49.62	52.23	52.23	7.87%	121,702
Feb 5, 2026	48.61	51.29	48.01	48.42	48.42	-4.04%	138,836
Feb 4, 2026	55.69	55.69	48.53	50.46	50.46	-9.36%	319,899
Feb 3, 2026	53.69	57.09	53.00	55.67	55.67	4.29%	263,284
Feb 2, 2026	52.47	54.65	52.47	53.38	53.38	1.52%	106,863
Jan 30, 2026	56.30	58.75	52.21	52.58	52.58	-8.43%	183,725
Jan 29, 2026	55.00	58.88	53.49	57.42	57.42	5.11%	232,043
Jan 28, 2026	56.12	56.78	53.50	54.63	54.63	-2.46%	155,166
Jan 27, 2026	52.74	56.80	52.71	56.01	56.01	7.82%	170,357
Jan 26, 2026	53.25	53.90	51.38	51.95	51.95	-2.31%	129,301
Jan 23, 2026	52.50	54.24	51.37	53.18	53.18	0.72%	169,914
Jan 22, 2026	54.91	55.11	52.60	52.80	52.80	-2.40%	190,911
Jan 21, 2026	56.88	57.29	51.39	54.10	54.10	-3.70%	258,420
Jan 20, 2026	56.20	58.38	54.38	56.18	56.18	-4.20%	281,420
Jan 16, 2026	59.11	59.11	56.48	58.64	58.64	1.05%	156,380
Jan 15, 2026	57.40	59.80	57.40	58.03	58.03	1.82%	159,484
Jan 14, 2026	59.75	59.75	55.25	56.99	56.99	-5.47%	236,014
Jan 13, 2026	59.99	61.47	58.30	60.29	60.29	0.82%	211,778
Jan 12, 2026	58.31	61.00	58.30	59.80	59.80	1.70%	164,597
Jan 9, 2026	57.40	59.74	57.40	58.80	58.80	2.62%	179,740
Jan 8, 2026	56.33	59.38	56.00	57.30	57.30	1.92%	192,618
Jan 7, 2026	55.20	57.68	54.04	56.22	56.22	1.54%	170,495
Jan 6, 2026	54.84	57.95	52.87	55.37	55.37	4.16%	235,196
Jan 5, 2026	51.26	54.89	50.61	53.16	53.16	5.16%	218,900
Jan 2, 2026	53.54	54.00	47.54	50.55	50.55	-6.11%	457,852
Dec 31, 2025	54.88	55.65	52.92	53.84	53.84	-1.66%	375,004
Dec 30, 2025	56.00	58.27	54.60	54.75	54.75	-2.20%	190,717
Dec 29, 2025	55.55	58.08	54.88	55.98	55.98	-0.55%	228,566
Dec 26, 2025	56.66	57.03	53.08	56.29	56.29	-0.48%	256,422
Dec 24, 2025	54.21	59.38	52.96	56.56	56.56	5.78%	353,205
Dec 23, 2025	52.27	53.79	51.50	53.47	53.47	0.85%	240,587
Dec 22, 2025	48.67	54.45	48.15	53.02	53.02	10.18%	447,866
Dec 19, 2025	44.93	49.48	44.93	48.12	48.12	7.31%	251,469
Dec 18, 2025	44.07	47.29	43.28	44.84	44.84	4.28%	337,129
Dec 17, 2025	45.25	45.54	41.11	43.00	43.00	-4.57%	333,264
Dec 16, 2025	43.99	46.21	42.09	45.06	45.06	0.60%	388,069
Dec 15, 2025	45.21	45.72	41.25	44.79	44.79	-3.57%	566,012
Dec 12, 2025	35.68	48.35	35.51	46.45	46.45	28.81%	1,184,125
Dec 11, 2025	34.53	36.46	34.00	36.06	36.06	3.44%	250,400
Dec 10, 2025	35.21	36.10	33.73	34.86	34.86	-2.46%	340,675
Dec 9, 2025	32.80	36.48	32.80	35.74	35.74	8.80%	351,803
Dec 8, 2025	31.66	32.96	31.00	32.85	32.85	4.89%	223,992
Dec 5, 2025	29.91	31.63	29.62	31.32	31.32	4.71%	177,668
Dec 4, 2025	29.12	31.20	28.70	29.91	29.91	2.62%	217,000
Dec 3, 2025	27.65	29.33	27.32	29.15	29.15	6.17%	135,369
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