Frequency Electronics Inc... (FEIM)
NASDAQ: FEIM
· Real-Time Price · USD
31.60
-1.44 (-4.36%)
At close: Sep 05, 2025, 3:59 PM
31.65
0.16%
After-hours: Sep 05, 2025, 07:53 PM EDT
FEIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.50 | 33.65 | 31.24 | 31.60 | 31.60 | -4.36% | 225,949 |
| Sep 4, 2025 | 32.00 | 33.50 | 31.56 | 33.04 | 33.04 | 4.00% | 162,515 |
| Sep 3, 2025 | 32.49 | 32.53 | 31.35 | 31.77 | 31.77 | -2.28% | 221,200 |
| Sep 2, 2025 | 31.77 | 32.98 | 31.15 | 32.51 | 32.51 | 0.81% | 198,600 |
| Aug 29, 2025 | 32.81 | 33.15 | 31.55 | 32.25 | 32.25 | -1.71% | 166,600 |
| Aug 28, 2025 | 32.74 | 33.72 | 32.55 | 32.81 | 32.81 | 1.14% | 221,718 |
| Aug 27, 2025 | 32.98 | 33.43 | 32.02 | 32.44 | 32.44 | -1.28% | 237,792 |
| Aug 26, 2025 | 30.75 | 32.86 | 30.65 | 32.86 | 32.86 | 6.65% | 292,044 |
| Aug 25, 2025 | 30.00 | 31.73 | 29.00 | 30.81 | 30.81 | 6.20% | 295,595 |
| Aug 22, 2025 | 27.64 | 29.72 | 27.55 | 29.01 | 29.01 | 6.03% | 252,070 |
| Aug 21, 2025 | 26.92 | 27.38 | 26.46 | 27.36 | 27.36 | 1.33% | 220,900 |
| Aug 20, 2025 | 26.95 | 27.28 | 25.54 | 27.00 | 27.00 | 0.19% | 300,977 |
| Aug 19, 2025 | 28.29 | 28.30 | 26.47 | 26.95 | 26.95 | -5.04% | 376,702 |
| Aug 18, 2025 | 30.68 | 30.68 | 28.32 | 28.38 | 28.38 | -7.77% | 270,996 |
| Aug 15, 2025 | 30.54 | 31.13 | 29.68 | 30.77 | 30.77 | 1.08% | 195,523 |
| Aug 14, 2025 | 30.63 | 31.51 | 29.49 | 30.44 | 30.44 | -3.55% | 311,152 |
| Aug 13, 2025 | 31.61 | 32.73 | 30.30 | 31.56 | 31.56 | 0.86% | 391,800 |
| Aug 12, 2025 | 29.55 | 31.38 | 29.00 | 31.29 | 31.29 | 7.27% | 327,531 |
| Aug 11, 2025 | 29.50 | 30.05 | 28.55 | 29.17 | 29.17 | -1.22% | 216,822 |
| Aug 8, 2025 | 28.55 | 30.38 | 28.35 | 29.53 | 29.53 | 4.87% | 252,036 |