Frequency Electronics Inc... (FEIM)
NASDAQ: FEIM
· Real-Time Price · USD
30.11
0.30 (1.01%)
At close: Sep 26, 2025, 3:59 PM
30.00
-0.37%
After-hours: Sep 26, 2025, 07:19 PM EDT
FEIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.81 | 30.30 | 28.88 | 30.11 | 30.11 | 1.01% | 132,843 |
| Sep 25, 2025 | 28.38 | 29.91 | 28.03 | 29.81 | 29.81 | 1.91% | 211,533 |
| Sep 24, 2025 | 29.32 | 29.93 | 28.52 | 29.25 | 29.25 | -1.98% | 394,200 |
| Sep 23, 2025 | 29.90 | 30.38 | 28.80 | 29.84 | 29.84 | -0.17% | 296,219 |
| Sep 22, 2025 | 30.69 | 30.86 | 29.82 | 29.89 | 29.89 | -2.77% | 197,240 |
| Sep 19, 2025 | 31.00 | 31.37 | 29.80 | 30.74 | 30.74 | -0.26% | 528,248 |
| Sep 18, 2025 | 29.25 | 31.93 | 29.00 | 30.82 | 30.82 | 12.77% | 597,248 |
| Sep 17, 2025 | 27.16 | 28.07 | 27.10 | 27.33 | 27.33 | -0.36% | 273,403 |
| Sep 16, 2025 | 28.15 | 28.69 | 27.18 | 27.43 | 27.43 | -2.07% | 401,925 |
| Sep 15, 2025 | 27.76 | 29.60 | 27.70 | 28.01 | 28.01 | 3.24% | 530,129 |
| Sep 12, 2025 | 31.48 | 32.88 | 27.12 | 27.13 | 27.13 | -21.02% | 1,457,124 |
| Sep 11, 2025 | 32.77 | 34.84 | 32.49 | 34.35 | 34.35 | 5.21% | 611,300 |
| Sep 10, 2025 | 33.00 | 33.46 | 31.81 | 32.65 | 32.65 | 0.28% | 328,207 |
| Sep 9, 2025 | 32.64 | 32.86 | 31.00 | 32.56 | 32.56 | -0.25% | 161,149 |
| Sep 8, 2025 | 31.35 | 33.87 | 30.71 | 32.64 | 32.64 | 3.29% | 298,624 |
| Sep 5, 2025 | 33.50 | 33.65 | 31.24 | 31.60 | 31.60 | -4.36% | 227,045 |
| 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 |