Frequency Electronics Inc...
16.96
0.46 (2.79%)
At close: Jan 15, 2025, 12:01 PM

FEIM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 16.26 16.68 16.10 16.50 0.05 0.30% 60,556
Jan 13, 2025 16.97 16.97 16.27 16.45 -0.56 -3.29% 56,400
Jan 10, 2025 17.58 17.58 16.67 17.01 -0.66 -3.74% 80,021
Jan 8, 2025 17.49 17.85 17.01 17.67 0.07 0.40% 43,933
Jan 7, 2025 18.05 18.05 17.42 17.60 -0.45 -2.49% 95,000
Jan 6, 2025 18.45 18.66 18.00 18.05 -0.42 -2.27% 55,047
Jan 3, 2025 18.50 18.69 18.16 18.47 -0.03 -0.16% 32,700
Jan 2, 2025 18.60 18.80 17.66 18.50 -0.02 -0.11% 79,200
Dec 31, 2024 18.50 18.64 18.02 18.52 -0.12 -0.64% 50,900
Dec 30, 2024 19.36 19.40 18.50 18.64 -0.78 -4.02% 48,200
Dec 27, 2024 19.23 19.44 18.60 19.42 -0.07 -0.36% 42,200
Dec 26, 2024 19.88 20.33 19.30 19.49 -0.23 -1.17% 103,500
Dec 24, 2024 18.76 19.82 18.76 19.72 0.83 4.39% 52,014
Dec 23, 2024 19.30 19.33 18.48 18.89 -0.13 -0.68% 81,200
Dec 20, 2024 18.23 19.26 18.09 19.02 0.46 2.48% 171,900
Dec 19, 2024 18.50 18.86 18.10 18.56 0.15 0.81% 85,903
Dec 18, 2024 18.36 19.47 18.14 18.41 0.18 0.99% 188,700
Dec 17, 2024 18.50 18.69 17.81 18.23 0.00 0.00% 122,700
Dec 16, 2024 17.60 18.73 17.00 18.23 1.52 9.10% 428,424
Dec 13, 2024 16.76 17.20 16.23 16.71 -0.14 -0.83% 66,900
Dec 12, 2024 16.75 16.98 15.74 16.85 0.15 0.90% 163,282
Dec 11, 2024 16.37 17.86 15.69 16.70 3.91 30.57% 909,643
Dec 10, 2024 12.78 13.10 12.70 12.79 -0.15 -1.16% 230,500
Dec 9, 2024 13.30 13.44 12.70 12.94 -0.39 -2.93% 72,300
Dec 6, 2024 13.21 13.37 12.99 13.33 0.00 0.00% 16,721
Dec 5, 2024 13.43 13.74 13.04 13.33 -0.34 -2.49% 36,322
Dec 4, 2024 13.69 13.99 13.60 13.67 -0.11 -0.80% 32,908
Dec 3, 2024 13.66 13.95 13.66 13.78 0.08 0.58% 57,500
Dec 2, 2024 14.30 14.32 13.61 13.70 -0.31 -2.21% 56,200
Nov 29, 2024 13.99 14.32 13.98 14.01 0.12 0.86% 18,000
Nov 27, 2024 14.11 14.12 13.50 13.89 0.01 0.07% 24,700
Nov 26, 2024 13.21 13.90 13.21 13.88 0.59 4.44% 108,500
Nov 25, 2024 13.05 13.34 13.05 13.29 0.20 1.53% 41,233
Nov 22, 2024 13.22 13.37 13.07 13.09 -0.05 -0.38% 28,700
Nov 21, 2024 13.28 13.39 13.14 13.14 0.02 0.15% 15,300
Nov 20, 2024 13.00 13.19 13.00 13.12 0.13 1.00% 23,706
Nov 19, 2024 12.72 13.25 12.72 12.99 0.13 1.01% 27,511
Nov 18, 2024 12.98 13.24 12.83 12.86 0.00 0.00% 26,800
Nov 15, 2024 12.89 12.89 12.62 12.86 -0.03 -0.23% 16,000
Nov 14, 2024 13.04 13.04 12.69 12.89 -0.09 -0.69% 18,103
Nov 13, 2024 13.01 13.20 12.85 12.98 0.07 0.54% 22,648
Nov 12, 2024 13.05 13.32 12.88 12.91 -0.18 -1.38% 23,500
Nov 11, 2024 13.18 13.29 12.84 13.09 -0.05 -0.38% 24,700
Nov 8, 2024 12.91 13.35 12.91 13.14 0.32 2.50% 35,200
Nov 7, 2024 12.77 13.02 12.58 12.82 0.22 1.75% 16,900
Nov 6, 2024 13.17 13.37 12.60 12.60 -0.17 -1.33% 131,140
Nov 5, 2024 12.66 12.97 12.65 12.77 0.15 1.19% 9,334
Nov 4, 2024 12.79 12.85 12.47 12.62 -0.05 -0.39% 24,400
Nov 1, 2024 12.57 12.75 12.50 12.67 0.05 0.40% 17,900
Oct 31, 2024 12.55 12.67 12.38 12.62 -0.06 -0.47% 15,600

Create Price Alert on FEIM

Your price alert will notify you when the stock price is above 16.96.

Add to Watchlist