Frequency Electronics, Inc. (FEIM)

NASDAQ: FEIM · Real-Time Price · USD

48.77

-1.30 (-2.60%)

At close: Apr 28, 2026, 4:00 PM EDT

47.93

-0.84 (-1.72%)

After-hours: Apr 28, 2026, 4:26 PM EDT

Frequency Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.52	50.51	47.63	48.65	48.65	-2.83%	112,982
Apr 27, 2026	51.24	52.14	48.89	50.07	50.07	-2.86%	115,071
Apr 24, 2026	52.87	53.09	50.90	51.54	51.54	-1.60%	131,604
Apr 23, 2026	53.36	53.83	50.68	52.38	52.38	-2.66%	119,960
Apr 22, 2026	56.30	58.89	52.94	53.81	53.81	-1.61%	147,314
Apr 21, 2026	55.89	57.81	54.06	54.69	54.69	-1.73%	117,083
Apr 20, 2026	56.54	57.05	54.98	55.65	55.65	-2.54%	107,105
Apr 17, 2026	59.80	60.00	56.87	57.10	57.10	-2.73%	117,574
Apr 16, 2026	57.68	58.70	55.85	58.70	58.70	3.36%	106,112
Apr 15, 2026	56.57	57.66	55.35	56.79	56.79	0.37%	109,461
Apr 14, 2026	59.00	59.00	55.71	56.58	56.58	-2.82%	137,465
Apr 13, 2026	54.45	58.49	52.82	58.22	58.22	6.24%	171,414
Apr 10, 2026	53.02	54.83	51.30	54.80	54.80	4.64%	114,162
Apr 9, 2026	56.34	57.00	52.33	52.37	52.37	-6.91%	160,398
Apr 8, 2026	57.50	58.57	53.01	56.26	56.26	1.85%	266,315
Apr 7, 2026	53.00	55.52	50.01	55.24	55.24	1.82%	380,093
Apr 6, 2026	49.24	54.54	48.58	54.25	54.25	10.17%	386,989
Apr 2, 2026	44.68	50.33	43.96	49.24	49.24	5.39%	256,460
Apr 1, 2026	45.31	47.96	45.00	46.72	46.72	5.56%	129,978
Mar 31, 2026	43.16	44.88	41.67	44.26	44.26	3.17%	264,922
Mar 30, 2026	44.04	44.72	40.73	42.90	42.90	-1.22%	183,076
Mar 27, 2026	43.86	44.80	42.11	43.43	43.43	-2.78%	199,552
Mar 26, 2026	45.83	47.79	44.56	44.67	44.67	-4.92%	260,585
Mar 25, 2026	43.04	47.29	43.00	46.98	46.98	11.62%	339,812
Mar 24, 2026	42.16	43.68	41.65	42.09	42.09	-1.66%	142,231
Mar 23, 2026	41.69	43.60	41.00	42.80	42.80	5.99%	126,578
Mar 20, 2026	42.03	42.82	39.80	40.38	40.38	-5.70%	256,707
Mar 19, 2026	41.36	43.66	39.95	42.82	42.82	0.75%	234,607
Mar 18, 2026	44.86	45.92	42.25	42.50	42.50	-7.97%	232,660
Mar 17, 2026	47.82	47.82	44.54	46.18	46.18	-3.73%	242,159
Mar 16, 2026	48.30	49.76	47.37	47.97	47.97	-0.29%	153,908
Mar 13, 2026	46.92	49.51	46.77	48.11	48.11	3.11%	176,656
Mar 12, 2026	56.74	56.74	45.00	46.66	46.66	-15.65%	605,552
Mar 11, 2026	54.45	55.95	51.92	55.32	55.32	2.16%	273,063
Mar 10, 2026	53.75	56.60	53.75	54.15	54.15	1.10%	213,661
Mar 9, 2026	50.23	54.61	50.15	53.56	53.56	3.20%	122,400
Mar 6, 2026	51.60	54.00	51.46	51.90	51.90	-2.28%	92,675
Mar 5, 2026	53.61	54.76	51.20	53.11	53.11	-2.87%	110,577
Mar 4, 2026	55.73	57.95	54.48	54.68	54.68	0.92%	129,208
Mar 3, 2026	52.46	55.48	51.21	54.18	54.18	-0.51%	112,058
Mar 2, 2026	49.53	56.92	49.49	54.46	54.46	8.46%	170,804
Feb 27, 2026	50.49	50.91	48.77	50.21	50.21	-1.26%	114,508
Feb 26, 2026	54.01	54.49	50.18	50.85	50.85	-5.57%	129,420
Feb 25, 2026	52.27	54.78	52.00	53.85	53.85	4.32%	309,821
Feb 24, 2026	45.81	52.36	44.83	51.62	51.62	12.68%	362,629
Feb 23, 2026	47.85	48.01	44.76	45.81	45.81	-5.60%	117,490
Feb 20, 2026	49.99	52.15	48.00	48.53	48.53	-3.82%	85,385
Feb 19, 2026	47.26	50.85	46.68	50.46	50.46	5.70%	142,396
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%	95,549
Feb 13, 2026	44.91	47.98	44.08	46.72	46.72	4.33%	97,607
Feb 12, 2026	47.38	47.94	43.76	44.78	44.78	-5.49%	189,634
Feb 11, 2026	50.58	51.86	45.60	47.38	47.38	-4.46%	193,490
Feb 10, 2026	53.21	53.21	49.44	49.59	49.59	-6.26%	108,060
Feb 9, 2026	52.87	53.97	51.02	52.90	52.90	1.28%	99,170
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%	139,189
Feb 4, 2026	55.69	55.69	48.53	50.46	50.46	-9.36%	320,012
Feb 3, 2026	53.69	57.09	53.00	55.67	55.67	4.29%	264,729
Feb 2, 2026	52.47	54.65	52.47	53.38	53.38	1.52%	106,957
Jan 30, 2026	56.30	58.75	52.21	52.58	52.58	-8.43%	183,805
Jan 29, 2026	55.00	58.88	53.49	57.42	57.42	5.11%	232,300
Jan 28, 2026	56.12	56.78	53.50	54.63	54.63	-2.46%	155,208
Jan 27, 2026	52.74	56.80	52.71	56.01	56.01	7.82%	170,650
Jan 26, 2026	53.25	53.90	51.38	51.95	51.95	-2.31%	129,734
Jan 23, 2026	52.50	54.24	51.37	53.18	53.18	0.72%	170,245
Jan 22, 2026	54.91	55.11	52.60	52.80	52.80	-2.40%	190,937
Jan 21, 2026	56.88	57.29	51.39	54.10	54.10	-3.70%	264,585
Jan 20, 2026	56.20	58.38	54.38	56.18	56.18	-4.20%	284,600
Jan 16, 2026	59.11	59.11	56.48	58.64	58.64	1.05%	162,048
Jan 15, 2026	57.40	59.80	57.40	58.03	58.03	1.82%	159,726
Jan 14, 2026	59.75	59.75	55.25	56.99	56.99	-5.47%	236,510
Jan 13, 2026	59.99	61.47	58.30	60.29	60.29	0.82%	217,797
Jan 12, 2026	58.31	61.00	58.30	59.80	59.80	1.70%	164,628
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