Advertisement
U.S. Markets closed

Frequency Electronics, Inc. (FEIM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
12.82+0.22 (+1.75%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202412.7713.0212.5812.8212.8216,879
Nov 06, 202413.1713.3712.6012.6012.60131,100
Nov 05, 202412.6612.9712.6512.7712.779,300
Nov 04, 202412.7912.8512.4712.6212.6224,400
Nov 01, 202412.5712.7512.5012.6712.6717,900
Oct 31, 202412.5512.6712.3812.6212.6215,600
Oct 30, 202412.4612.8112.4612.6812.688,600
Oct 29, 202412.4912.7912.3412.6412.6415,800
Oct 28, 202412.1712.7212.1712.5812.5813,300
Oct 25, 202412.3712.4012.2012.2812.2812,900
Oct 24, 202412.4512.5312.2612.4212.4224,900
Oct 23, 202412.4712.8712.1812.2612.2621,500
Oct 22, 202412.8712.8712.5412.5512.5520,600
Oct 21, 202412.7613.1112.5512.5512.5535,600
Oct 18, 202412.7312.9212.6712.8412.849,700
Oct 17, 202412.8212.8612.7312.7312.7313,400
Oct 16, 202413.0013.0012.8712.8912.8912,500
Oct 15, 202412.8013.0712.8012.9012.9012,300
Oct 14, 202412.7913.2312.6312.8112.8132,600
Oct 11, 202412.5313.0412.1712.8512.8538,200
Oct 10, 202412.3212.4512.1512.4512.457,000
Oct 09, 202412.5112.5112.2512.4412.4426,600
Oct 08, 202411.7912.4911.7812.3612.3625,700
Oct 07, 202412.1112.1111.8511.8511.8513,700
Oct 04, 202411.9912.2011.9412.0612.0619,200
Oct 03, 202411.9612.0611.9012.0012.0013,300
Oct 02, 202412.1712.4612.0512.1212.1216,600
Oct 01, 202411.9112.3011.7112.2912.2944,100
Sep 30, 202411.7812.1411.7412.0812.0862,400
Sep 27, 202411.9512.0211.8411.8811.8827,900
Sep 26, 202412.0912.2211.8911.9211.9220,300
Sep 25, 202411.9812.3311.9812.1112.1119,000
Sep 24, 202412.0712.0711.8311.9411.9426,500
Sep 23, 202412.0512.1411.8911.9611.9650,700
Sep 20, 202412.1312.2612.0012.0512.05115,300
Sep 19, 202412.0012.3511.9812.1612.1659,400
Sep 18, 202412.3012.5411.9811.9811.9882,700
Sep 17, 202412.2012.6012.2012.3412.3457,000
Sep 16, 202412.6812.6812.0812.1912.1942,500
Sep 13, 202412.6612.8512.5212.6612.6625,300
Sep 12, 202412.5012.6012.1512.5412.54119,900
Sep 11, 202412.3212.9511.9012.6112.61255,100
Sep 10, 202414.0314.0313.3413.7313.73172,000
Sep 09, 202413.6314.2513.6313.7413.7460,800
Sep 06, 202414.0614.1413.2513.7413.7453,900
Sep 05, 202414.0814.2213.8014.1014.1068,200
Sep 04, 202413.8714.1813.6414.0914.0946,300
Sep 03, 202414.1414.3113.5413.9413.9445,700
Aug 30, 202414.0014.1013.7014.1014.1033,500
Aug 29, 202414.3414.5013.6513.9113.91100,100
Aug 28, 202414.2114.3913.9614.2214.2250,500
Aug 27, 202413.7014.2913.6014.1914.1966,100
Aug 26, 202413.5914.1213.5913.9513.9586,000
Aug 23, 202414.0814.3513.6213.6813.6890,800
Aug 22, 202413.0014.2412.5814.0614.06248,100
Aug 21, 202412.9413.2512.6413.0013.00126,700
Aug 20, 202412.5712.9712.3512.9412.9494,700
Aug 19, 202412.6312.7212.3012.5312.53154,900
Aug 16, 202411.8612.8911.8512.8612.86127,100
Aug 15, 202411.9012.4011.5611.8311.8367,900
Aug 14, 202412.0912.2511.7211.8111.8144,400
Aug 13, 202412.4212.4512.1012.1512.1520,000
Aug 12, 202411.8012.5011.7112.4712.47103,900
Aug 09, 202412.0812.3111.5411.8911.8954,300
Aug 08, 202412.0812.7311.5112.1812.18103,600
Aug 07, 202413.8313.8312.7713.0213.02138,200
Aug 06, 202413.3014.0713.3013.6313.6370,900
Aug 05, 202412.9913.4412.2313.1913.1952,700
Aug 02, 202413.1313.3411.6913.2413.24117,400
Aug 01, 202413.2213.6713.1313.2713.2743,000
Jul 31, 202413.6013.6912.6513.6013.60222,000
Jul 30, 202413.8514.0913.2513.6113.6198,100
Jul 29, 202413.7914.2013.6714.0014.00130,000
Jul 26, 202413.3814.0213.3813.8413.8478,700
Jul 25, 202413.4514.1513.1613.4613.46159,200
Jul 24, 202413.2614.2313.1713.8513.85407,200
Jul 23, 202413.1514.0012.5513.7313.731,981,000
Jul 22, 20249.5010.309.5010.1010.10244,100
Jul 19, 20249.599.599.279.409.4054,700
Jul 18, 20249.139.799.139.409.4029,900
Jul 17, 20249.519.519.159.279.2728,000
Jul 16, 20249.429.999.389.579.5717,600
Jul 15, 20249.139.449.069.309.3023,400
Jul 12, 20249.199.198.969.149.148,800
Jul 11, 20248.839.198.838.908.9028,000
Jul 10, 20249.059.149.009.039.0321,300
Jul 09, 20248.919.058.919.059.053,000
Jul 08, 20249.009.138.868.948.9427,500
Jul 05, 20248.819.018.818.978.975,800
Jul 03, 20249.089.148.938.938.93800
Jul 02, 20248.999.128.808.908.9054,400
Jul 01, 20248.979.038.889.039.031,500
Jun 28, 20248.959.118.939.119.116,900
Jun 27, 20248.869.018.629.019.0141,000
Jun 26, 20248.709.058.639.049.0411,700
Jun 25, 20248.909.008.738.768.7621,000
Jun 24, 20249.019.128.909.009.0041,000
Jun 21, 20249.149.149.059.139.1311,400
Jun 20, 20249.259.259.089.109.1011,300
Jun 18, 20249.359.359.119.119.112,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...