Frequency Electronics, Inc. (FEIM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1,037 |
| 27 June 2024 | 8.86 | 9.01 | 8.62 | 9.01 | 9.01 | 41,000 |
| 26 June 2024 | 8.70 | 9.05 | 8.63 | 9.04 | 9.04 | 11,700 |
| 25 June 2024 | 8.90 | 9.00 | 8.73 | 8.76 | 8.76 | 21,000 |
| 24 June 2024 | 9.01 | 9.12 | 8.90 | 9.00 | 9.00 | 41,000 |
| 21 June 2024 | 9.14 | 9.14 | 9.05 | 9.13 | 9.13 | 11,400 |
| 20 June 2024 | 9.25 | 9.25 | 9.08 | 9.10 | 9.10 | 11,300 |
| 18 June 2024 | 9.35 | 9.35 | 9.11 | 9.11 | 9.11 | 2,800 |
| 17 June 2024 | 9.13 | 9.37 | 9.13 | 9.13 | 9.13 | 10,500 |
| 14 June 2024 | 9.15 | 9.32 | 9.12 | 9.12 | 9.12 | 11,600 |
| 13 June 2024 | 9.49 | 9.59 | 9.17 | 9.39 | 9.39 | 6,500 |
| 12 June 2024 | 9.45 | 9.55 | 9.28 | 9.44 | 9.44 | 4,000 |
| 11 June 2024 | 9.24 | 9.42 | 9.21 | 9.40 | 9.40 | 5,000 |
| 10 June 2024 | 9.46 | 9.47 | 9.18 | 9.18 | 9.18 | 6,100 |
| 07 June 2024 | 9.42 | 9.49 | 9.32 | 9.35 | 9.35 | 4,400 |
| 06 June 2024 | 9.40 | 9.49 | 9.30 | 9.38 | 9.38 | 30,500 |
| 05 June 2024 | 9.40 | 9.47 | 9.30 | 9.35 | 9.35 | 8,600 |
| 04 June 2024 | 9.29 | 9.46 | 9.11 | 9.31 | 9.31 | 7,800 |
| 03 June 2024 | 9.07 | 9.33 | 9.07 | 9.32 | 9.32 | 5,300 |
| 31 May 2024 | 8.96 | 9.23 | 8.85 | 9.00 | 9.00 | 44,400 |
| 30 May 2024 | 9.42 | 9.42 | 9.05 | 9.05 | 9.05 | 30,900 |
| 29 May 2024 | 9.54 | 9.54 | 9.27 | 9.51 | 9.51 | 3,700 |
| 28 May 2024 | 9.53 | 9.67 | 9.26 | 9.53 | 9.53 | 7,400 |
| 24 May 2024 | 9.27 | 9.59 | 9.27 | 9.44 | 9.44 | 11,400 |
| 23 May 2024 | 9.29 | 9.44 | 9.18 | 9.30 | 9.30 | 17,400 |
| 22 May 2024 | 9.36 | 9.51 | 9.28 | 9.43 | 9.43 | 13,100 |
| 21 May 2024 | 9.65 | 9.65 | 9.12 | 9.47 | 9.47 | 37,100 |
| 20 May 2024 | 9.55 | 9.95 | 9.53 | 9.55 | 9.55 | 22,100 |
| 17 May 2024 | 9.55 | 9.68 | 9.55 | 9.65 | 9.65 | 12,100 |
| 16 May 2024 | 9.55 | 9.94 | 9.55 | 9.68 | 9.68 | 17,900 |
| 15 May 2024 | 9.43 | 9.80 | 9.43 | 9.69 | 9.69 | 9,900 |
| 14 May 2024 | 9.49 | 9.59 | 9.47 | 9.54 | 9.54 | 9,500 |
| 13 May 2024 | 9.56 | 9.67 | 9.51 | 9.51 | 9.51 | 15,000 |
| 10 May 2024 | 9.58 | 9.76 | 9.56 | 9.58 | 9.58 | 18,700 |
| 09 May 2024 | 9.66 | 9.70 | 9.62 | 9.70 | 9.70 | 7,300 |
| 08 May 2024 | 9.54 | 9.80 | 9.54 | 9.70 | 9.70 | 5,800 |
| 07 May 2024 | 9.56 | 9.95 | 9.54 | 9.54 | 9.54 | 19,600 |
| 06 May 2024 | 9.74 | 9.81 | 9.56 | 9.65 | 9.65 | 19,800 |
| 03 May 2024 | 9.96 | 9.96 | 9.61 | 9.69 | 9.69 | 3,000 |
| 02 May 2024 | 9.64 | 9.79 | 9.50 | 9.64 | 9.64 | 6,500 |
| 01 May 2024 | 9.72 | 9.72 | 9.60 | 9.64 | 9.64 | 6,800 |
| 30 Apr 2024 | 9.70 | 9.73 | 9.50 | 9.60 | 9.60 | 22,600 |
| 29 Apr 2024 | 9.83 | 9.83 | 9.71 | 9.80 | 9.80 | 3,000 |
| 26 Apr 2024 | 9.73 | 9.80 | 9.60 | 9.72 | 9.72 | 10,400 |
| 25 Apr 2024 | 9.77 | 9.81 | 9.60 | 9.62 | 9.62 | 6,700 |
| 24 Apr 2024 | 9.76 | 9.76 | 9.42 | 9.64 | 9.64 | 28,000 |
| 23 Apr 2024 | 9.56 | 9.82 | 9.50 | 9.71 | 9.71 | 16,800 |
| 22 Apr 2024 | 9.56 | 9.72 | 9.50 | 9.55 | 9.55 | 11,200 |
| 19 Apr 2024 | 9.79 | 9.82 | 9.50 | 9.55 | 9.55 | 48,200 |
| 18 Apr 2024 | 9.88 | 9.90 | 9.75 | 9.84 | 9.84 | 5,700 |
| 17 Apr 2024 | 9.81 | 9.87 | 9.70 | 9.73 | 9.73 | 7,000 |
| 16 Apr 2024 | 9.83 | 9.83 | 9.70 | 9.70 | 9.70 | 19,500 |
| 15 Apr 2024 | 9.81 | 9.89 | 9.78 | 9.80 | 9.80 | 10,400 |
| 12 Apr 2024 | 9.91 | 9.91 | 9.81 | 9.82 | 9.82 | 8,000 |
| 11 Apr 2024 | 10.00 | 10.00 | 9.85 | 9.90 | 9.90 | 10,000 |
| 10 Apr 2024 | 10.08 | 10.29 | 9.98 | 9.98 | 9.98 | 8,700 |
| 09 Apr 2024 | 10.40 | 10.42 | 10.17 | 10.17 | 10.17 | 4,700 |
| 08 Apr 2024 | 10.36 | 10.45 | 10.28 | 10.28 | 10.28 | 8,400 |
| 05 Apr 2024 | 10.44 | 10.44 | 10.15 | 10.18 | 10.18 | 16,700 |
| 04 Apr 2024 | 10.57 | 10.57 | 10.30 | 10.30 | 10.30 | 5,500 |
| 03 Apr 2024 | 10.65 | 10.85 | 10.34 | 10.45 | 10.45 | 12,800 |
| 02 Apr 2024 | 10.46 | 10.68 | 10.44 | 10.68 | 10.68 | 8,500 |
| 01 Apr 2024 | 10.35 | 10.77 | 10.35 | 10.77 | 10.77 | 11,500 |
| 28 Mar 2024 | 10.63 | 10.89 | 10.50 | 10.89 | 10.89 | 21,800 |
| 27 Mar 2024 | 10.36 | 10.65 | 10.32 | 10.57 | 10.57 | 17,100 |
| 26 Mar 2024 | 10.50 | 10.83 | 10.38 | 10.38 | 10.38 | 8,200 |
| 25 Mar 2024 | 10.38 | 10.61 | 10.29 | 10.58 | 10.58 | 8,400 |
| 22 Mar 2024 | 10.67 | 10.67 | 10.45 | 10.49 | 10.49 | 12,800 |
| 21 Mar 2024 | 10.40 | 11.35 | 10.38 | 10.73 | 10.73 | 73,200 |
| 20 Mar 2024 | 9.72 | 10.50 | 9.72 | 10.38 | 10.38 | 76,400 |
| 19 Mar 2024 | 9.60 | 10.22 | 9.60 | 9.89 | 9.89 | 151,000 |
| 18 Mar 2024 | 9.85 | 9.91 | 9.55 | 9.60 | 9.60 | 44,100 |
| 15 Mar 2024 | 9.97 | 9.97 | 9.15 | 9.80 | 9.80 | 225,300 |
| 14 Mar 2024 | 10.55 | 10.93 | 10.55 | 10.91 | 10.91 | 47,000 |
| 13 Mar 2024 | 10.84 | 10.84 | 10.52 | 10.55 | 10.55 | 3,800 |
| 12 Mar 2024 | 10.52 | 10.85 | 10.52 | 10.63 | 10.63 | 26,600 |
| 11 Mar 2024 | 10.65 | 10.70 | 10.43 | 10.43 | 10.43 | 9,200 |
| 08 Mar 2024 | 10.61 | 10.65 | 10.50 | 10.55 | 10.55 | 35,200 |
| 07 Mar 2024 | 10.55 | 10.81 | 10.48 | 10.68 | 10.68 | 13,700 |
| 06 Mar 2024 | 10.62 | 10.84 | 10.62 | 10.63 | 10.63 | 9,300 |
| 05 Mar 2024 | 10.63 | 10.71 | 10.63 | 10.63 | 10.63 | 1,400 |
| 04 Mar 2024 | 10.70 | 10.86 | 10.65 | 10.84 | 10.84 | 9,300 |
| 01 Mar 2024 | 10.65 | 10.96 | 10.32 | 10.66 | 10.66 | 50,800 |
| 29 Feb 2024 | 10.84 | 10.90 | 10.67 | 10.73 | 10.73 | 19,600 |
| 28 Feb 2024 | 10.81 | 10.81 | 10.60 | 10.71 | 10.71 | 5,800 |
| 27 Feb 2024 | 10.98 | 10.98 | 10.67 | 10.74 | 10.74 | 34,300 |
| 26 Feb 2024 | 10.91 | 10.91 | 10.75 | 10.76 | 10.76 | 20,900 |
| 23 Feb 2024 | 10.86 | 10.89 | 10.56 | 10.89 | 10.89 | 8,000 |
| 22 Feb 2024 | 10.91 | 10.98 | 10.85 | 10.98 | 10.98 | 23,000 |
| 21 Feb 2024 | 10.84 | 10.98 | 10.76 | 10.95 | 10.95 | 26,100 |
| 20 Feb 2024 | 10.70 | 10.90 | 10.52 | 10.80 | 10.80 | 42,800 |
| 16 Feb 2024 | 11.02 | 11.24 | 10.75 | 10.75 | 10.75 | 32,300 |
| 15 Feb 2024 | 10.68 | 11.14 | 10.68 | 10.93 | 10.93 | 51,100 |
| 14 Feb 2024 | 10.78 | 11.01 | 10.66 | 10.79 | 10.79 | 19,100 |
| 13 Feb 2024 | 10.46 | 10.97 | 10.45 | 10.65 | 10.65 | 27,600 |
| 12 Feb 2024 | 10.98 | 11.25 | 10.66 | 10.74 | 10.74 | 36,700 |
| 09 Feb 2024 | 10.51 | 10.90 | 10.51 | 10.77 | 10.77 | 13,400 |
| 08 Feb 2024 | 10.43 | 10.75 | 10.43 | 10.61 | 10.61 | 20,600 |
| 07 Feb 2024 | 10.82 | 10.86 | 10.61 | 10.62 | 10.62 | 9,700 |
| 06 Feb 2024 | 10.79 | 10.96 | 10.67 | 10.75 | 10.75 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.