NASDAQ : FEIM
Frequency Electronics, Inc. — Price history
Technology · Communication Equipment · United States
Last price 67.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 762.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Frequency Electronics, Inc. (FEIM) closed at 68.765 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 68.52 | 69.92 | 66.74 | 68.765 | 12,065 | +1.65% |
| 2026-10-30 | 67.76 | 70.208 | 65.495 | 67.65 | 177,936 | -5.75% |
| 2026-10-29 | 71.75 | 74.31 | 70.7 | 71.78 | 150,004 | +0.27% |
| 2026-10-28 | 72.56 | 72.56 | 70.74 | 71.59 | 128,929 | +1.23% |
| 2026-10-27 | 68.86 | 71.15 | 67.82 | 70.72 | 144,033 | +5.11% |
| 2026-10-26 | 64.89 | 68.75 | 64.14 | 67.28 | 180,402 | +4.83% |
| 2026-10-23 | 61.21 | 64.825 | 60.68 | 64.18 | 195,397 | +4.19% |
| 2026-10-22 | 65.06 | 65.771 | 57.88 | 61.6 | 702,728 | -9.66% |
| 2026-10-21 | 65.2 | 68.48 | 65.2 | 68.19 | 188,178 | +6.14% |
| 2026-10-20 | 64.03 | 66.87 | 63.31 | 64.245 | 214,203 | -1.34% |
| 2026-10-19 | 67.42 | 67.84 | 65.05 | 65.12 | 278,494 | -0.09% |
| 2026-10-16 | 69.39 | 70 | 64.98 | 65.18 | 284,343 | -6.86% |
| 2026-10-15 | 69.05 | 70.32 | 67.3 | 69.98 | 290,610 | -1.71% |
| 2026-10-14 | 70.49 | 71.78 | 69.59 | 71.2 | 327,973 | -1.21% |
| 2026-10-13 | 72.28 | 73.75 | 70.56 | 72.07 | 260,963 | -0.84% |
| 2026-10-12 | 74.24 | 75.625 | 72.51 | 72.68 | 250,029 | -3.21% |
| 2026-10-09 | 74.72 | 76.78 | 73.21 | 75.09 | 191,653 | +0.50% |
| 2026-10-08 | 77.96 | 79 | 73.67 | 74.72 | 305,402 | -5.60% |
| 2026-10-07 | 85.68 | 86.715 | 78.8 | 79.15 | 326,839 | -9.16% |
| 2026-10-06 | 86.6 | 88.5 | 85.685 | 87.13 | 217,533 | +1.95% |
| 2026-10-05 | 85.69 | 86.69 | 83.67 | 85.46 | 618,893 | -0.66% |
| 2026-10-02 | 87.49 | 88.19 | 85.551 | 86.03 | 184,286 | +0.07% |
| 2026-10-01 | 85.8 | 88 | 82.78 | 85.97 | 199,896 | +1.70% |
| 2026-09-30 | 84.46 | 87.28 | 83.5 | 84.53 | 365,646 | +0.45% |
| 2026-09-29 | 83.08 | 85.4 | 82.33 | 84.15 | 453,017 | +2.01% |
| 2026-09-28 | 87.45 | 88.675 | 81.58 | 82.49 | 345,115 | -6.72% |
| 2026-09-25 | 85.63 | 89.59 | 85.315 | 88.43 | 349,724 | +4.60% |
| 2026-09-24 | 84.22 | 87.35 | 82.835 | 84.54 | 473,756 | +0.38% |
| 2026-09-23 | 85.05 | 86.59 | 82.7 | 84.22 | 327,118 | -0.98% |
| 2026-09-22 | 88.48 | 89.518 | 84.57 | 85.05 | 348,663 | -4.44% |
| 2026-09-21 | 85.68 | 89.6 | 85.535 | 89 | 227,947 | +4.06% |
| 2026-09-18 | 83.82 | 86.145 | 83.079 | 85.53 | 654,848 | +2.04% |
| 2026-09-17 | 85.81 | 87 | 83 | 83.82 | 297,298 | -0.92% |
| 2026-09-16 | 85.83 | 86.6 | 82.51 | 84.6 | 369,801 | -0.53% |
| 2026-09-15 | 85.27 | 86.505 | 83.16 | 85.05 | 373,028 | -0.53% |
| 2026-09-14 | 87.16 | 87.93 | 80.92 | 85.5 | 636,311 | -3.25% |
| 2026-09-11 | 82.615 | 89.76 | 78.32 | 88.375 | 1,554,626 | +42.40% |
| 2026-09-10 | 63.11 | 64.86 | 61.62 | 62.06 | 287,062 | -2.48% |
| 2026-09-09 | 64.97 | 66.04 | 63.038 | 63.64 | 178,989 | -2.51% |
| 2026-09-08 | 61.58 | 65.92 | 60.026 | 65.28 | 240,595 | +7.60% |
| 2026-09-04 | 62.02 | 62.25 | 59.69 | 60.67 | 149,550 | +1.30% |
| 2026-09-03 | 59.61 | 60.594 | 58.55 | 59.89 | 119,952 | +1.39% |
| 2026-09-02 | 59.5 | 59.5 | 57.03 | 59.07 | 153,122 | +0.15% |
| 2026-09-01 | 59.34 | 59.75 | 56.98 | 58.98 | 218,216 | -2.11% |
| 2026-08-31 | 60.46 | 60.92 | 57.52 | 60.25 | 351,527 | -0.35% |
| 2026-08-28 | 63.12 | 63.75 | 60.28 | 60.46 | 224,447 | -5.38% |
| 2026-08-27 | 61.92 | 64.84 | 60.63 | 63.9 | 253,226 | +5.43% |
| 2026-08-26 | 59.26 | 61.23 | 59.26 | 60.61 | 168,949 | +1.34% |
| 2026-08-25 | 59.8 | 61.34 | 57.89 | 59.81 | 231,417 | +2.45% |
| 2026-08-24 | 60.83 | 61.4 | 57.87 | 58.38 | 242,334 | -5.37% |
| 2026-08-21 | 66.2 | 67.32 | 61.22 | 61.69 | 345,363 | -5.87% |
| 2026-08-20 | 65.77 | 65.84 | 62.29 | 65.54 | 212,851 | -1.84% |
| 2026-08-19 | 75.3 | 76.38 | 66.52 | 66.77 | 330,833 | -11.17% |
| 2026-08-18 | 75.63 | 76.35 | 73.37 | 75.17 | 178,089 | -4.65% |
| 2026-08-17 | 78.97 | 79.761 | 77.43 | 78.84 | 181,371 | +0.14% |
| 2026-08-14 | 78.7 | 80.04 | 76.62 | 78.73 | 129,563 | +0.83% |
| 2026-08-13 | 78.285 | 80.6 | 77.57 | 78.08 | 231,618 | -0.29% |
| 2026-08-12 | 75.9 | 79 | 75.78 | 78.31 | 254,356 | +3.18% |
| 2026-08-11 | 73.78 | 76.848 | 72.26 | 75.9 | 273,858 | +3.84% |
| 2026-08-10 | 73.16 | 76.32 | 73.04 | 73.09 | 198,109 | -1.80% |
| 2026-08-07 | 73.88 | 76.2 | 72.27 | 74.43 | 196,298 | +0.04% |
| 2026-08-06 | 69.29 | 75.65 | 69.07 | 74.4 | 166,483 | +4.74% |
| 2026-08-05 | 69.88 | 72.27 | 68.261 | 71.03 | 194,365 | +0.98% |
| 2026-08-04 | 62.89 | 71.75 | 61.84 | 70.34 | 357,910 | +16.65% |
| 2026-08-03 | 57.97 | 61.84 | 55.89 | 60.3 | 321,177 | +4.02% |
| 2026-07-31 | 59.08 | 61.01 | 56.71 | 57.97 | 330,583 | -3.21% |
| 2026-07-30 | 57.84 | 60.77 | 56.93 | 59.89 | 452,954 | +3.81% |
| 2026-07-29 | 63.68 | 64.64 | 57.45 | 57.69 | 2,025,859 | -13.20% |
| 2026-07-28 | 68.98 | 72.56 | 66.15 | 66.46 | 523,510 | -5.92% |
| 2026-07-27 | 74.33 | 75 | 67.75 | 70.64 | 325,070 | -2.51% |
| 2026-07-24 | 73.01 | 74.56 | 71.1 | 72.46 | 346,178 | -1.06% |
| 2026-07-23 | 71.32 | 75.25 | 71.29 | 73.24 | 322,320 | +1.17% |
| 2026-07-22 | 79.61 | 80.515 | 71.6 | 72.39 | 302,984 | -9.34% |
| 2026-07-21 | 67.72 | 80.17 | 67.577 | 79.845 | 399,166 | +19.67% |
| 2026-07-20 | 65.975 | 66.95 | 63.36 | 66.72 | 357,270 | +1.24% |
| 2026-07-17 | 55.41 | 67.38 | 54.01 | 65.9 | 566,223 | +17.41% |
| 2026-07-16 | 51 | 56.635 | 49.22 | 56.13 | 1,135,315 | -5.30% |
| 2026-07-15 | 59.07 | 61.19 | 56.565 | 59.27 | 477,458 | +0.58% |
| 2026-07-14 | 55.54 | 59.18 | 55.54 | 58.93 | 241,587 | +8.13% |
| 2026-07-13 | 56.29 | 57.29 | 53.6 | 54.5 | 183,268 | -4.94% |
| 2026-07-10 | 61.2 | 61.2 | 56.55 | 57.33 | 152,398 | -6.12% |
| 2026-07-09 | 59.46 | 64.02 | 59.46 | 61.07 | 228,401 | +4.25% |
| 2026-07-08 | 60.8 | 62.8 | 56.81 | 58.58 | 264,908 | -5.85% |
| 2026-07-07 | 63.97 | 63.97 | 59.39 | 62.22 | 263,739 | -3.79% |
| 2026-07-06 | 65.41 | 67.5 | 63.33 | 64.67 | 135,156 | +0.12% |
| 2026-07-02 | 64.99 | 70.77 | 64.14 | 64.59 | 268,408 | -1.82% |
| 2026-07-01 | 65.37 | 68.565 | 63 | 65.79 | 264,911 | -0.84% |
| 2026-06-30 | 62.52 | 67.99 | 62.52 | 66.35 | 229,252 | +7.41% |
| 2026-06-29 | 62.91 | 64.65 | 60 | 61.77 | 288,995 | -1.20% |
| 2026-06-26 | 61.74 | 64 | 60.43 | 62.52 | 341,278 | -0.11% |
| 2026-06-25 | 68.27 | 69.155 | 62.13 | 62.59 | 373,337 | -6.96% |
| 2026-06-24 | 69.78 | 71.99 | 66.42 | 67.27 | 181,073 | -2.46% |
| 2026-06-23 | 67.345 | 71.68 | 66.01 | 68.97 | 176,770 | -1.09% |
| 2026-06-22 | 72.65 | 74.635 | 67.5 | 69.73 | 235,792 | -4.24% |
| 2026-06-18 | 72.9 | 73.08 | 69.65 | 72.82 | 176,524 | +3.70% |
| 2026-06-17 | 70.13 | 72.675 | 69.35 | 70.22 | 195,553 | +0.10% |
| 2026-06-16 | 74.91 | 75.61 | 68.78 | 70.15 | 240,951 | -5.60% |
| 2026-06-15 | 79.75 | 80 | 70.71 | 74.31 | 183,245 | -1.29% |
| 2026-06-12 | 77.1 | 79.69 | 75 | 75.28 | 165,353 | -2.42% |
| 2026-06-11 | 67.93 | 77.69 | 67.255 | 77.15 | 154,954 | +15.79% |
| 2026-06-10 | 66 | 69.36 | 62.82 | 66.63 | 136,084 | -0.46% |
| 2026-06-09 | 71.15 | 72 | 62.33 | 66.94 | 168,961 | -4.32% |
| 2026-06-08 | 70.72 | 73.685 | 68.768 | 69.96 | 173,567 | +2.40% |
| 2026-06-05 | 73.46 | 74.279 | 67.12 | 68.32 | 145,545 | -5.66% |
| 2026-06-04 | 68.19 | 73.74 | 65.9 | 72.42 | 155,074 | +4.71% |
| 2026-06-03 | 71.98 | 72.96 | 68.62 | 69.16 | 135,774 | -4.16% |
| 2026-06-02 | 72.57 | 75.48 | 71.01 | 72.16 | 149,864 | -0.56% |
| 2026-06-01 | 74.29 | 75.89 | 72 | 72.57 | 168,123 | -4.36% |
| 2026-05-29 | 75.6 | 76.34 | 70.51 | 75.88 | 285,800 | +0.37% |
| 2026-05-28 | 72.56 | 76.07 | 70.76 | 75.6 | 168,357 | +6.30% |
| 2026-05-27 | 68.275 | 73.31 | 67.7 | 71.12 | 214,515 | +3.73% |
| 2026-05-26 | 70.43 | 71.39 | 66.73 | 68.56 | 220,890 | +0.81% |
| 2026-05-22 | 60.23 | 68.64 | 60.23 | 68.01 | 274,030 | +13.56% |
| 2026-05-21 | 59.31 | 60.92 | 56.56 | 59.89 | 137,364 | +0.55% |
| 2026-05-20 | 59.19 | 60.36 | 58.03 | 59.56 | 106,697 | +2.78% |
| 2026-05-19 | 56.88 | 59.03 | 55.11 | 57.95 | 121,376 | +0.31% |
| 2026-05-18 | 58.39 | 60.68 | 56.5 | 57.77 | 151,656 | +1.03% |
| 2026-05-15 | 57.73 | 59.19 | 56.425 | 57.18 | 123,991 | -5.30% |
| 2026-05-14 | 61.19 | 61.19 | 58.59 | 60.38 | 93,834 | -1.19% |
| 2026-05-13 | 61.13 | 61.25 | 58.454 | 61.11 | 146,350 | +1.34% |