Frequency Electronics Inc... (FEIM)
NASDAQ: FEIM
· Real-Time Price · USD
30.44
-1.12 (-3.55%)
At close: Aug 14, 2025, 3:59 PM
30.50
0.20%
After-hours: Aug 14, 2025, 07:49 PM EDT
FEIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.63 | 31.51 | 29.49 | 30.44 | 30.44 | -3.55% | 311,117 |
| 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 |
| Aug 7, 2025 | 30.04 | 30.39 | 27.62 | 28.16 | 28.16 | -5.85% | 318,900 |
| Aug 6, 2025 | 27.57 | 30.00 | 27.29 | 29.91 | 29.91 | 9.16% | 394,300 |
| Aug 5, 2025 | 27.67 | 27.67 | 25.88 | 27.40 | 27.40 | -1.19% | 264,748 |
| Aug 4, 2025 | 27.50 | 28.15 | 26.63 | 27.73 | 27.73 | 4.84% | 353,000 |
| Aug 1, 2025 | 25.96 | 26.65 | 24.72 | 26.45 | 26.45 | -0.56% | 364,737 |
| Jul 31, 2025 | 26.50 | 27.92 | 26.05 | 26.60 | 26.60 | 0.57% | 246,700 |
| Jul 30, 2025 | 26.00 | 27.61 | 25.70 | 26.45 | 26.45 | 0.57% | 261,400 |
| Jul 29, 2025 | 28.42 | 28.42 | 25.20 | 26.30 | 26.30 | -5.63% | 609,660 |
| Jul 28, 2025 | 28.46 | 29.53 | 27.47 | 27.87 | 27.87 | -0.39% | 613,935 |
| Jul 25, 2025 | 26.82 | 28.05 | 26.04 | 27.98 | 27.98 | 4.79% | 417,500 |
| Jul 24, 2025 | 26.10 | 27.49 | 25.82 | 26.70 | 26.70 | 3.41% | 491,300 |
| Jul 23, 2025 | 25.85 | 27.21 | 25.11 | 25.82 | 25.82 | 1.69% | 595,800 |
| Jul 22, 2025 | 24.00 | 25.60 | 23.67 | 25.39 | 25.39 | 9.35% | 802,400 |
| Jul 21, 2025 | 21.66 | 23.49 | 21.55 | 23.22 | 23.22 | 8.15% | 496,800 |
| Jul 18, 2025 | 20.60 | 22.01 | 20.00 | 21.47 | 21.47 | 5.35% | 352,117 |