Dark

FEIM
Frequency Electronics, Inc.
stock NASDAQ

At Close

Sep 16, 2025 3:59:51 PM EDT

27.34USD-2.375%(-0.67)401,180

27.33Bid 28.55Ask 1.22Spread

Pre-market

Sep 16, 2025 9:03:30 AM EDT

28.50USD+1.768%(+0.50)1,140

After-hours

Sep 16, 2025 4:00:30 PM EDT

27.16USD-0.658%(-0.18)300

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	28.080000	28.5900	27.2500	27.3400	-2.375%	401,180	0.000%
2025-09-15	27.760000	29.6000	27.7000	28.0050	+3.225%	530,129	-2.375%
2025-09-12	31.480000	32.8799	27.1200	27.1300	-21.019%	1,457,124	+0.774%
2025-09-11	32.770000	34.8400	32.4850	34.3500	+5.207%	611,294	-20.408%
2025-09-10	33.000000	33.4595	31.8100	32.6500	+0.276%	328,207	-16.263%
2025-09-09	32.640000	32.8600	31.0000	32.5600	-0.245%	161,149	-16.032%
2025-09-08	31.350000	33.8700	30.7050	32.6400	+3.291%	298,624	-16.238%
2025-09-05	33.500000	33.6500	31.2400	31.6000	-4.358%	227,045	-13.481%
2025-09-04	32.000000	33.5000	31.5595	33.0400	+4.014%	162,515	-17.252%
2025-09-03	32.490000	32.5300	31.3500	31.7650	-2.292%	221,187	-13.930%
2025-09-02	31.770000	32.9800	31.1500	32.5100	+0.806%	198,595	-15.903%
2025-08-29	32.810000	33.1450	31.5537	32.2500	-1.707%	166,591	-15.225%
2025-08-28	32.740000	33.7177	32.5500	32.8100	+1.141%	221,718	-16.672%
2025-08-27	32.980000	33.4300	32.0200	32.4400	-1.278%	237,792	-15.721%
2025-08-26	30.750000	32.8600	30.6500	32.8600	+6.654%	292,044	-16.799%
2025-08-25	30.000000	31.7295	29.0000	30.8100	+6.205%	295,595	-11.263%
2025-08-22	27.640000	29.7200	27.5500	29.0100	+6.031%	252,070	-5.757%
2025-08-21	26.920000	27.3800	26.4623	27.3600	+1.333%	220,874	-0.073%
2025-08-20	26.950000	27.2800	25.5362	27.0000	+0.186%	300,977	+1.259%
2025-08-19	28.290000	28.3000	26.4700	26.9500	-5.039%	376,702	+1.447%
2025-08-18	30.680000	30.6800	28.3200	28.3800	-7.767%	270,996	-3.665%
2025-08-15	30.540000	31.1250	29.6800	30.7700	+1.084%	195,523	-11.147%
2025-08-14	30.630000	31.5100	29.4900	30.4400	-3.549%	311,152	-10.184%
2025-08-13	31.610000	32.7326	30.3001	31.5600	+0.863%	391,795	-13.371%
2025-08-12	29.550000	31.3773	29.0000	31.2900	+7.268%	327,531	-12.624%
2025-08-11	29.500000	30.0450	28.5501	29.1700	-1.219%	216,822	-6.274%
2025-08-08	28.550000	30.3800	28.3500	29.5300	+4.865%	252,036	-7.416%
2025-08-07	30.040000	30.3850	27.6200	28.1600	-5.851%	318,875	-2.912%
2025-08-06	27.570000	30.0000	27.2900	29.9100	+9.161%	394,274	-8.592%
2025-08-05	27.670000	27.6700	25.8800	27.4000	-1.190%	264,748	-0.219%
2025-08-04	27.500000	28.1500	26.6265	27.7300	+4.839%	352,970	-1.406%
2025-08-01	25.960000	26.6500	24.7218	26.4500	-0.564%	364,737	+3.365%
2025-07-31	26.500000	27.9200	26.0525	26.6000	+0.567%	246,670	+2.782%
2025-07-30	26.000000	27.6100	25.7000	26.4500	+0.570%	261,377	+3.365%
2025-07-29	28.420000	28.4200	25.2000	26.3000	-5.633%	609,660	+3.954%
2025-07-28	28.460000	29.5300	27.4700	27.8700	-0.393%	613,935	-1.902%
2025-07-25	26.820000	28.0500	26.0400	27.9800	+4.794%	417,471	-2.287%
2025-07-24	26.100000	27.4901	25.8200	26.7000	+3.408%	491,295	+2.397%
2025-07-23	25.850000	27.2100	25.1100	25.8200	+1.694%	595,758	+5.887%
2025-07-22	24.000000	25.6000	23.6700	25.3900	+9.345%	802,389	+7.680%
2025-07-21	21.660000	23.4850	21.5501	23.2200	+8.151%	496,771	+17.743%
2025-07-18	20.600000	22.0100	20.0000	21.4700	+5.348%	352,117	+27.340%
2025-07-17	19.690000	20.5500	19.5500	20.3800	+3.399%	314,437	+34.151%
2025-07-16	19.000000	19.7600	18.7300	19.7100	+3.194%	311,392	+38.711%
2025-07-15	20.585000	20.7300	18.8000	19.1000	-5.819%	522,322	+43.141%
2025-07-14	20.140000	20.8500	19.6800	20.2800	+3.259%	470,498	+34.813%
2025-07-11	20.760000	21.0900	18.7001	19.6400	-13.366%	1,440,680	+39.206%
2025-07-10	23.000000	23.4700	22.1900	22.6700	-0.330%	474,339	+20.600%
2025-07-09	22.150000	22.9100	21.5500	22.7450	+3.764%	433,702	+20.202%
2025-07-08	21.040000	22.1500	20.8600	21.9200	+5.283%	279,079	+24.726%
2025-07-07	21.400000	21.4000	20.4200	20.8200	-2.756%	235,809	+31.316%
2025-07-03	21.250000	21.4900	21.0000	21.4100	+1.349%	106,846	+27.697%
2025-07-02	20.640000	21.2900	20.6100	21.1250	+1.807%	189,382	+29.420%
2025-07-01	22.650000	22.6500	20.3350	20.7500	-8.631%	426,318	+31.759%
2025-06-30	23.570000	24.5000	22.5401	22.7100	-2.448%	489,749	+20.387%
2025-06-27	23.000000	23.6050	22.6800	23.2800	+1.793%	1,250,986	+17.440%
2025-06-26	22.750000	24.0000	22.7500	22.8700	+2.007%	353,057	+19.545%
2025-06-25	22.550000	22.8350	22.0000	22.4200	+0.089%	201,873	+21.945%
2025-06-24	23.500000	24.3200	21.9500	22.4000	-3.614%	377,444	+22.054%
2025-06-23	21.250000	23.5000	21.2000	23.2400	+9.519%	444,887	+17.642%
2025-06-20	22.400000	22.9899	21.2100	21.2200	-2.705%	230,862	+28.841%
2025-06-18	22.800000	22.8000	20.6700	21.8100	-2.351%	308,128	+25.355%
2025-06-17	21.990000	24.7700	21.8300	22.3350	+13.954%	884,300	+22.409%
2025-06-16	18.720000	19.7485	18.6250	19.6000	+6.348%	138,292	+39.490%
2025-06-13	18.280000	18.8300	18.0800	18.4300	-0.271%	79,715	+48.345%
2025-06-12	18.620000	18.9350	18.2500	18.4800	-0.752%	77,631	+47.944%
2025-06-11	18.850000	19.0700	18.5500	18.6200	-0.587%	81,766	+46.831%
2025-06-10	18.510000	18.8299	18.1220	18.7300	+1.243%	99,966	+45.969%
2025-06-09	19.110000	19.1964	18.4900	18.5000	-3.192%	85,107	+47.784%
2025-06-06	18.940000	19.3900	18.8400	19.1100	+0.844%	129,321	+43.066%
2025-06-05	19.430000	20.0800	18.9500	18.9500	-2.370%	109,244	+44.274%
2025-06-04	18.580000	19.5999	18.5000	19.4100	+4.075%	158,425	+40.855%
2025-06-03	18.300000	19.0700	18.2500	18.6500	+2.136%	114,505	+46.595%
2025-06-02	19.270000	19.6500	18.0700	18.2600	-5.094%	188,386	+49.726%
2025-05-30	20.270000	20.5400	19.0362	19.2400	-5.035%	193,685	+42.100%
2025-05-29	19.070000	20.3000	18.2200	20.2600	+7.366%	304,254	+34.946%
2025-05-28	21.000000	21.0000	18.7600	18.8700	-7.681%	269,728	+44.886%
2025-05-27	19.420000	20.8484	19.4200	20.4400	+7.184%	400,023	+33.757%
2025-05-23	19.350000	19.7500	18.8328	19.0700	-1.650%	188,247	+43.367%
2025-05-22	18.800000	19.9700	18.6000	19.3900	+2.674%	182,563	+41.001%
2025-05-21	17.920000	19.4352	17.9200	18.8850	+5.444%	194,130	+44.771%
2025-05-20	18.010000	18.3700	17.8900	17.9100	-0.610%	34,858	+52.652%
2025-05-19	17.840000	18.2600	17.5100	18.0200	-0.716%	33,533	+51.720%
2025-05-16	18.180000	19.1500	18.0402	18.1500	+0.110%	175,909	+50.634%
2025-05-15	17.750000	18.1600	17.7500	18.1300	+2.141%	100,364	+50.800%
2025-05-14	17.950000	18.4200	17.5001	17.7500	-0.281%	89,982	+54.028%
2025-05-13	16.910000	17.8800	16.9100	17.8000	+5.077%	72,501	+53.596%
2025-05-12	17.900000	18.1250	16.9300	16.9400	-2.363%	61,215	+61.393%
2025-05-09	17.100000	17.4300	16.7700	17.3500	+2.481%	40,844	+57.579%
2025-05-08	17.200000	17.5050	16.8000	16.9300	-1.110%	71,183	+61.488%
2025-05-07	17.800000	18.2534	16.9300	17.1200	-3.058%	73,960	+59.696%
2025-05-06	17.990000	17.9900	17.2200	17.6600	-2.269%	40,278	+54.813%
2025-05-05	18.430000	19.1200	18.0700	18.0700	-2.324%	32,230	+51.300%
2025-05-02	17.980000	19.0199	17.9750	18.5000	+3.641%	163,136	+47.784%
2025-05-01	18.810000	18.8100	17.8500	17.8500	-4.032%	42,381	+53.165%
2025-04-30	18.500000	19.2400	16.6900	18.6000	-1.116%	120,436	+46.989%
2025-04-29	18.500000	19.5000	18.5000	18.8100	+1.075%	105,021	+45.348%
2025-04-28	18.760000	19.5000	18.3300	18.6100	-1.063%	105,179	+46.910%
2025-04-25	18.470000	19.0000	17.7400	18.8100	+2.507%	121,318	+45.348%
2025-04-24	18.000000	18.4000	17.7600	18.3500	+1.775%	54,259	+48.992%
2025-04-23	18.080000	18.3400	17.7800	18.0300	+1.065%	64,666	+51.636%
2025-04-22	16.840000	18.6500	16.8400	17.8400	+7.664%	95,453	+53.251%
2025-04-21	17.050000	17.2466	16.5000	16.5700	-4.109%	26,704	+64.997%
2025-04-17	17.150000	17.3900	16.8000	17.2800	+2.007%	27,753	+58.218%
2025-04-16	16.590000	17.1700	16.5900	16.9400	+0.296%	24,294	+61.393%
2025-04-15	17.130000	17.4300	16.6900	16.8900	-2.030%	31,018	+61.871%
2025-04-14	17.000000	17.4286	16.6000	17.2400	+4.358%	60,031	+58.585%
2025-04-11	16.260000	16.7399	16.0000	16.5200	+0.855%	43,171	+65.496%
2025-04-10	16.570000	16.8039	15.8001	16.3800	-2.151%	49,125	+66.911%
2025-04-09	15.370000	17.0000	15.1500	16.7400	+8.000%	121,285	+63.321%
2025-04-08	15.250000	15.8806	14.9400	15.5000	+2.785%	59,499	+76.387%
2025-04-07	14.970000	15.7100	14.5000	15.0800	+0.133%	66,961	+81.300%
2025-04-04	14.780000	15.1250	14.4100	15.0600	-1.181%	67,143	+81.541%
2025-04-03	15.000000	15.5600	14.8000	15.2400	-3.177%	51,231	+79.396%
2025-04-02	15.180000	15.9780	15.1800	15.7400	+2.474%	31,195	+73.698%
2025-04-01	15.860000	15.8600	15.1904	15.3600	-1.853%	45,889	+77.995%
2025-03-31	15.400000	15.7200	15.1700	15.6500	+0.773%	42,805	+74.696%
2025-03-28	15.850000	15.8500	15.3850	15.5300	-1.397%	52,620	+76.046%
2025-03-27	15.710000	16.0629	15.6101	15.7500	+0.191%	18,627	+73.587%
2025-03-26	16.250000	16.3323	15.6300	15.7200	-3.262%	28,267	+73.919%
2025-03-25	16.800000	17.4089	16.2500	16.2500	-2.578%	52,608	+68.246%
2025-03-24	16.270000	16.7500	16.2400	16.6800	+2.583%	68,850	+63.909%
2025-03-21	16.920000	17.2450	16.0200	16.2600	-5.134%	54,669	+68.143%
2025-03-20	16.110000	17.4000	15.8012	17.1400	+8.275%	111,846	+59.510%
2025-03-19	15.595000	15.8680	15.2200	15.8300	+2.859%	45,091	+72.710%
2025-03-18	15.660000	15.7450	15.2600	15.3900	-1.724%	42,273	+77.648%
2025-03-17	15.700000	15.8900	15.2650	15.6600	-2.125%	93,415	+74.585%
2025-03-14	15.180000	16.2499	15.1800	16.0000	+13.798%	256,562	+70.875%
2025-03-13	14.250000	14.3576	13.6870	14.0600	-0.916%	66,785	+94.452%
2025-03-12	14.180000	14.3250	13.7212	14.1900	+1.502%	54,350	+92.671%
2025-03-11	14.160000	14.5000	13.8000	13.9800	-1.549%	63,376	+95.565%
2025-03-10	14.530000	14.5487	14.1500	14.2000	-4.119%	64,348	+92.535%
2025-03-07	14.490000	15.4799	14.2500	14.8100	+1.647%	32,948	+84.605%
2025-03-06	14.790000	14.8549	14.3000	14.5700	-1.554%	52,520	+87.646%
2025-03-05	14.830000	15.3700	14.6000	14.8000	-0.404%	48,510	+84.730%
2025-03-04	14.870000	15.2600	14.5000	14.8600	-1.131%	43,485	+83.984%
2025-03-03	15.830000	15.8300	14.8200	15.0300	-4.571%	51,913	+81.903%
2025-02-28	15.280000	15.7500	15.2450	15.7500	+2.339%	25,316	+73.587%
2025-02-27	15.550000	15.7000	15.2500	15.3900	-2.902%	33,257	+77.648%
2025-02-26	15.530000	16.0400	15.3600	15.8500	+2.126%	33,985	+72.492%
2025-02-25	15.330000	16.4000	14.9816	15.5200	+0.453%	50,672	+76.160%
2025-02-24	16.100000	16.1067	15.3300	15.4500	-2.952%	58,736	+76.958%
2025-02-21	16.200100	16.7411	15.9100	15.9200	-2.151%	40,640	+71.734%
2025-02-20	16.910000	17.5200	15.6100	16.2700	-3.898%	89,854	+68.039%
2025-02-19	17.050000	17.3650	16.7500	16.9300	-2.139%	37,843	+61.488%
2025-02-18	17.550000	17.8899	17.0800	17.3000	-0.973%	51,704	+58.035%
2025-02-14	17.400000	17.5899	17.0500	17.4700	+1.334%	41,889	+56.497%
2025-02-13	17.130000	17.5750	17.0777	17.2400	+0.058%	16,083	+58.585%
2025-02-12	17.210000	17.5700	17.0000	17.2300	-0.058%	29,872	+58.677%
2025-02-11	17.210000	17.4400	16.9921	17.2400	-0.519%	40,199	+58.585%
2025-02-10	16.970000	17.8600	16.8000	17.3300	+2.121%	64,206	+57.761%
2025-02-07	17.350000	17.5200	16.9600	16.9700	-2.751%	25,033	+61.108%
2025-02-06	16.950000	17.7200	16.7600	17.4500	+2.647%	35,553	+56.676%
2025-02-05	17.010000	17.3500	16.9300	17.0000	-0.817%	36,393	+60.824%
2025-02-04	16.860000	17.1700	16.7500	17.1400	+1.721%	26,569	+59.510%
2025-02-03	16.400000	16.9050	16.1000	16.8500	+0.717%	31,067	+62.255%
2025-01-31	16.720000	17.2900	16.5500	16.7300	-0.889%	36,504	+63.419%
2025-01-30	16.910000	17.3550	16.7500	16.8800	+0.776%	18,812	+61.967%
2025-01-29	17.050000	17.4800	16.7500	16.7500	-2.104%	27,547	+63.224%
2025-01-28	17.340000	17.6000	16.9100	17.1100	-0.233%	34,853	+59.790%
2025-01-27	17.700000	18.1800	17.1000	17.1500	-5.039%	66,329	+59.417%
2025-01-24	18.800000	18.9488	18.0000	18.0600	-3.936%	45,525	+51.384%
2025-01-23	18.540000	19.4000	18.3385	18.8000	+1.402%	81,100	+45.426%
2025-01-22	17.150000	19.0090	17.0500	18.5400	+8.105%	128,586	+47.465%
2025-01-21	16.690000	17.1800	16.6589	17.1500	+0.942%	76,696	+59.417%
2025-01-17	17.150000	17.1700	16.6100	16.9900	-0.469%	30,894	+60.918%
2025-01-16	17.260000	17.5300	17.0000	17.0700	-0.640%	17,797	+60.164%
2025-01-15	16.750000	17.3600	16.6198	17.1800	+4.121%	62,077	+59.139%
2025-01-14	16.260000	16.6800	16.1000	16.5000	+0.304%	60,556	+65.697%
2025-01-13	16.970000	16.9700	16.2700	16.4500	-3.292%	56,257	+66.201%
2025-01-10	17.580000	17.5800	16.6700	17.0100	-3.735%	80,021	+60.729%
2025-01-08	17.490000	17.8500	17.0100	17.6700	+0.398%	43,933	+54.726%
2025-01-07	18.050000	18.0500	17.4200	17.6000	-2.493%	94,991	+55.341%
2025-01-06	18.450000	18.6636	18.0000	18.0500	-2.274%	55,047	+51.468%
2025-01-03	18.500000	18.6900	18.1633	18.4700	-0.162%	32,668	+48.024%
2025-01-02	18.600000	18.8000	17.6600	18.5000	-0.108%	79,188	+47.784%
2024-12-31	18.500000	18.6400	18.0200	18.5200	-0.644%	50,875	+47.624%
2024-12-30	19.360000	19.4000	18.5000	18.6400	-4.016%	48,171	+46.674%
2024-12-27	19.230000	19.4399	18.6000	19.4200	-0.359%	42,164	+40.783%
2024-12-26	19.880000	20.3300	19.3000	19.4900	-1.166%	103,453	+40.277%
2024-12-24	18.760000	19.8237	18.7600	19.7200	+4.394%	52,014	+38.641%
2024-12-23	19.300000	19.3300	18.4800	18.8900	-0.683%	81,193	+44.733%
2024-12-20	18.230000	19.2600	18.0900	19.0200	+2.478%	171,869	+43.743%
2024-12-19	18.500000	18.8600	18.1000	18.5600	+0.815%	85,903	+47.306%
2024-12-18	18.360000	19.4700	18.1400	18.4100	+0.987%	188,678	+48.506%
2024-12-17	18.500000	18.6900	17.8100	18.2300	0.000%	122,665	+49.973%
2024-12-16	17.600000	18.7300	17.0000	18.2300	+9.096%	428,424	+49.973%
2024-12-13	16.760000	17.2000	16.2300	16.7100	-0.831%	66,867	+63.615%
2024-12-12	16.750000	16.9800	15.7366	16.8500	+0.898%	163,282	+62.255%
2024-12-11	16.370000	17.8563	15.6900	16.7000	+30.571%	909,643	+63.713%
2024-12-10	12.780000	13.1000	12.7000	12.7900	-1.159%	230,466	+113.761%
2024-12-09	13.300000	13.4400	12.7000	12.9400	-2.926%	72,294	+111.283%
2024-12-06	13.210000	13.3700	12.9901	13.3300	0.000%	16,721	+105.101%
2024-12-05	13.432000	13.7400	13.0392	13.3300	-2.487%	36,322	+105.101%
2024-12-04	13.690000	13.9900	13.6000	13.6700	-0.798%	32,908	+100.000%
2024-12-03	13.660000	13.9500	13.6600	13.7800	+0.584%	57,487	+98.403%
2024-12-02	14.300000	14.3200	13.6123	13.7000	-2.213%	56,195	+99.562%
2024-11-29	13.990000	14.3190	13.9800	14.0100	+0.864%	17,742	+95.146%
2024-11-27	14.110000	14.1199	13.5000	13.8900	+0.072%	24,675	+96.832%
2024-11-26	13.210000	13.9000	13.2100	13.8800	+4.439%	108,450	+96.974%
2024-11-25	13.050000	13.3400	13.0500	13.2900	+1.528%	41,233	+105.719%
2024-11-22	13.220000	13.3700	13.0700	13.0900	-0.381%	28,519	+108.862%
2024-11-21	13.280000	13.3900	13.1400	13.1400	+0.152%	15,264	+108.067%
2024-11-20	13.000000	13.1900	13.0000	13.1200	+1.001%	23,706	+108.384%
2024-11-19	12.720000	13.2500	12.7200	12.9900	+1.011%	27,509	+110.470%
2024-11-18	12.980000	13.2350	12.8290	12.8600	0.000%	26,776	+112.597%
2024-11-15	12.890000	12.8900	12.6226	12.8600	-0.233%	15,986	+112.597%
2024-11-14	13.040000	13.0400	12.6900	12.8900	-0.693%	18,103	+112.102%
2024-11-13	13.010000	13.2000	12.8500	12.9800	+0.542%	22,648	+110.632%
2024-11-12	13.054000	13.3199	12.8800	12.9100	-1.375%	23,471	+111.774%
2024-11-11	13.180000	13.2899	12.8400	13.0900	-0.381%	24,700	+108.862%
2024-11-08	12.910000	13.3500	12.9100	13.1400	+2.496%	34,646	+108.067%
2024-11-07	12.769900	13.0200	12.5800	12.8200	+1.746%	16,885	+113.261%
2024-11-06	13.170000	13.3693	12.6000	12.6000	-1.331%	131,140	+116.984%
2024-11-05	12.660000	12.9700	12.6500	12.7700	+1.189%	9,334	+114.096%
2024-11-04	12.790000	12.8537	12.4700	12.6200	-0.395%	24,375	+116.640%
2024-11-01	12.570000	12.7450	12.5020	12.6700	+0.396%	17,874	+115.785%
2024-10-31	12.550000	12.6700	12.3800	12.6200	-0.473%	15,583	+116.640%
2024-10-30	12.461800	12.8100	12.4618	12.6800	+0.316%	8,641	+115.615%
2024-10-29	12.490000	12.7900	12.3400	12.6400	+0.477%	15,754	+116.297%
2024-10-28	12.170000	12.7200	12.1700	12.5800	+2.443%	13,296	+117.329%
2024-10-25	12.365000	12.4000	12.2000	12.2800	-1.127%	12,906	+122.638%
2024-10-24	12.450000	12.5300	12.2600	12.4200	+1.305%	24,952	+120.129%
2024-10-23	12.470000	12.8700	12.1800	12.2600	-2.311%	21,508	+123.002%
2024-10-22	12.865000	12.8700	12.5350	12.5500	0.000%	20,569	+117.849%
2024-10-21	12.760000	13.1100	12.5500	12.5500	-2.259%	35,638	+117.849%
2024-10-18	12.730000	12.9200	12.6650	12.8400	+0.864%	9,677	+112.928%
2024-10-17	12.820000	12.8550	12.7300	12.7300	-1.241%	13,363	+114.768%
2024-10-16	13.000000	13.0000	12.8650	12.8900	-0.078%	12,534	+112.102%
2024-10-15	12.800000	13.0713	12.8000	12.9000	+0.703%	12,171	+111.938%
2024-10-14	12.790000	13.2300	12.6300	12.8100	-0.311%	32,649	+113.427%
2024-10-11	12.530000	13.0398	12.1651	12.8500	+3.213%	38,173	+112.763%
2024-10-10	12.320000	12.4500	12.1500	12.4500	+0.080%	7,035	+119.598%
2024-10-09	12.510000	12.5100	12.2500	12.4400	+0.647%	26,590	+119.775%
2024-10-08	11.790000	12.4900	11.7750	12.3600	+4.304%	25,654	+121.197%
2024-10-07	12.109900	12.1099	11.8500	11.8500	-1.741%	13,728	+130.717%
2024-10-04	11.990000	12.1950	11.9350	12.0600	+0.500%	19,171	+126.700%
2024-10-03	11.962705	12.0600	11.9000	12.0000	-0.990%	13,292	+127.833%
2024-10-02	12.170000	12.4600	12.0505	12.1200	-1.383%	16,630	+125.578%
2024-10-01	11.909000	12.3000	11.7100	12.2900	+1.738%	44,080	+122.457%
2024-09-30	11.780000	12.1400	11.7400	12.0800	+1.684%	62,353	+126.325%
2024-09-27	11.950000	12.0200	11.8400	11.8800	-0.336%	27,874	+130.135%
2024-09-26	12.090000	12.2227	11.8900	11.9200	-1.569%	20,333	+129.362%
2024-09-25	11.975000	12.3300	11.9750	12.1100	+1.424%	18,956	+125.764%
2024-09-24	12.070000	12.0700	11.8300	11.9400	-0.167%	26,464	+128.978%
2024-09-23	12.050000	12.1400	11.8900	11.9600	-0.747%	50,695	+128.595%
2024-09-20	12.130000	12.2622	12.0000	12.0500	-0.905%	106,896	+126.888%
2024-09-19	12.000000	12.3500	11.9808	12.1600	+1.503%	59,370	+124.836%
2024-09-18	12.295000	12.5350	11.9800	11.9800	-2.917%	82,721	+128.214%
2024-09-17	12.200000	12.6000	12.1991	12.3400	+1.231%	52,686	+121.556%
2024-09-16	12.680000	12.6800	12.0800	12.1900	-3.712%	42,540	+124.282%
2024-09-13	12.660000	12.8500	12.5200	12.6600	+0.957%	25,318	+115.956%
2024-09-12	12.500000	12.6000	12.1500	12.5400	-0.555%	119,889	+118.022%
2024-09-11	12.320000	12.9500	11.9000	12.6100	-8.157%	255,100	+116.812%
2024-09-10	14.030000	14.0300	13.3350	13.7300	-0.073%	172,043	+99.126%
2024-09-09	13.631300	14.2499	13.6313	13.7400	0.000%	60,828	+98.981%
2024-09-06	14.060000	14.1428	13.2501	13.7400	-2.553%	53,932	+98.981%
2024-09-05	14.080000	14.2200	13.8000	14.1000	+0.071%	68,180	+93.901%
2024-09-04	13.870000	14.1774	13.6400	14.0900	+1.076%	46,309	+94.038%
2024-09-03	14.140000	14.3100	13.5400	13.9400	-1.135%	45,733	+96.126%
2024-08-30	14.000000	14.1000	13.7038	14.1000	+1.366%	33,646	+93.901%
2024-08-29	14.340000	14.5000	13.6500	13.9100	-2.180%	100,058	+96.549%
2024-08-28	14.210000	14.3900	13.9610	14.2200	+0.211%	50,462	+92.264%
2024-08-27	13.700000	14.2900	13.6001	14.1900	+1.720%	66,092	+92.671%
2024-08-26	13.590000	14.1200	13.5900	13.9500	+1.974%	85,995	+95.986%
2024-08-23	14.080000	14.3500	13.6200	13.6800	-2.703%	90,007	+99.854%
2024-08-22	13.000000	14.2400	12.5800	14.0600	+8.154%	248,050	+94.452%
2024-08-21	12.940000	13.2500	12.6400	13.0000	+0.464%	126,718	+110.308%
2024-08-20	12.570000	12.9700	12.3500	12.9400	+3.272%	94,709	+111.283%
2024-08-19	12.630000	12.7200	12.3000	12.5300	-2.566%	154,884	+118.196%
2024-08-16	11.860000	12.8900	11.8500	12.8600	+8.707%	127,145	+112.597%
2024-08-15	11.900000	12.4000	11.5601	11.8300	+0.169%	67,932	+131.107%
2024-08-14	12.090000	12.2500	11.7200	11.8100	-2.798%	44,446	+131.499%
2024-08-13	12.420000	12.4500	12.1005	12.1500	-2.566%	19,976	+125.021%
2024-08-12	11.800000	12.5000	11.7100	12.4700	+4.878%	103,886	+119.246%
2024-08-09	12.080000	12.3100	11.5401	11.8900	-2.381%	54,348	+129.941%
2024-08-08	12.080000	12.7300	11.5100	12.1800	-6.452%	103,672	+124.466%
2024-08-07	13.830000	13.8300	12.7700	13.0200	-4.475%	138,166	+109.985%
2024-08-06	13.300000	14.0699	13.3000	13.6300	+3.336%	70,867	+100.587%
2024-08-05	12.990000	13.4400	12.2301	13.1900	-0.378%	52,743	+107.278%
2024-08-02	13.130000	13.3375	11.6900	13.2400	-0.226%	117,414	+106.495%
2024-08-01	13.220000	13.6699	13.1300	13.2700	-2.426%	43,042	+106.029%
2024-07-31	13.600000	13.6900	12.6500	13.6000	-0.073%	222,039	+101.029%
2024-07-30	13.850000	14.0891	13.2500	13.6100	-2.786%	98,105	+100.882%
2024-07-29	13.790000	14.2000	13.6700	14.0000	+1.156%	129,994	+95.286%
2024-07-26	13.380000	14.0200	13.3800	13.8400	+2.823%	78,719	+97.543%
2024-07-25	13.450000	14.1499	13.1600	13.4600	-2.816%	159,283	+103.120%
2024-07-24	13.260000	14.2299	13.1650	13.8500	+0.874%	407,333	+97.401%
2024-07-23	13.150000	14.0000	12.5500	13.7300	+35.941%	1,980,985	+99.126%
2024-07-22	9.500000	10.2999	9.5000	10.1000	+7.447%	244,138	+170.693%
2024-07-19	9.590000	9.5900	9.2700	9.4000	0.000%	54,688	+190.851%
2024-07-18	9.134200	9.7900	9.1342	9.4000	+1.402%	29,929	+190.851%
2024-07-17	9.510000	9.5100	9.1550	9.2700	-3.135%	27,977	+194.930%
2024-07-16	9.420000	9.9900	9.3750	9.5700	+2.903%	17,644	+185.684%
2024-07-15	9.125000	9.4400	9.0600	9.3000	+1.751%	23,417	+193.978%
2024-07-12	9.190000	9.1900	8.9600	9.1400	+2.697%	8,791	+199.125%
2024-07-11	8.830000	9.1900	8.8300	8.9000	-1.440%	27,952	+207.191%
2024-07-10	9.050000	9.1400	9.0000	9.0300	-0.221%	21,267	+202.769%
2024-07-09	8.910000	9.0500	8.9100	9.0500	+1.230%	2,960	+202.099%
2024-07-08	9.000000	9.1300	8.8600	8.9400	-0.334%	27,469	+205.817%
2024-07-05	8.810000	9.0081	8.8100	8.9700	+0.448%	5,801	+204.794%
2024-07-03	9.080000	9.1400	8.9300	8.9300	+0.337%	818	+206.159%
2024-07-02	8.990000	9.1200	8.8000	8.9000	-1.440%	54,405	+207.191%
2024-07-01	8.965000	9.0300	8.8800	9.0300	-0.878%	1,508	+202.769%
2024-06-28	8.951800	9.1100	8.9300	9.1100	+1.110%	6,899	+200.110%
2024-06-27	8.860000	9.0100	8.6200	9.0100	-0.332%	41,003	+203.441%
2024-06-26	8.700000	9.0500	8.6287	9.0400	+3.196%	11,653	+202.434%
2024-06-25	8.900000	9.0000	8.7300	8.7600	-2.667%	21,030	+212.100%
2024-06-24	9.010000	9.1200	8.9000	9.0000	-1.424%	41,017	+203.778%
2024-06-21	9.139000	9.1390	9.0500	9.1300	+0.330%	8,346	+199.452%
2024-06-20	9.250000	9.2500	9.0800	9.1000	-0.110%	11,278	+200.440%
2024-06-18	9.350000	9.3500	9.1100	9.1100	-0.219%	2,776	+200.110%
2024-06-17	9.130000	9.3700	9.1300	9.1300	+0.110%	10,513	+199.452%
2024-06-14	9.150000	9.3250	9.1200	9.1200	-2.875%	11,626	+199.781%
2024-06-13	9.495000	9.5900	9.1700	9.3900	-0.530%	6,472	+191.161%
2024-06-12	9.450000	9.5500	9.2800	9.4400	+0.426%	3,996	+189.619%
2024-06-11	9.240000	9.4200	9.2100	9.4000	+2.397%	5,031	+190.851%
2024-06-10	9.460000	9.4700	9.1800	9.1800	-1.766%	6,122	+197.821%
2024-06-07	9.421800	9.4918	9.3200	9.3450	-0.373%	4,419	+192.563%
2024-06-06	9.395000	9.4900	9.3000	9.3800	+0.321%	30,530	+191.471%
2024-06-05	9.400000	9.4700	9.3000	9.3500	+0.430%	8,605	+192.406%
2024-06-04	9.290000	9.4600	9.1100	9.3100	-0.107%	7,803	+193.663%
2024-06-03	9.070000	9.3263	9.0700	9.3200	+3.556%	5,259	+193.348%
2024-05-31	8.960000	9.2316	8.8500	9.0000	-0.552%	44,392	+203.778%
2024-05-30	9.420000	9.4200	9.0500	9.0500	-4.837%	30,912	+202.099%
2024-05-29	9.541900	9.5419	9.2700	9.5100	-0.210%	3,669	+187.487%
2024-05-28	9.530000	9.6723	9.2600	9.5300	+0.953%	7,418	+186.884%
2024-05-24	9.270000	9.5850	9.2700	9.4400	+1.505%	11,400	+189.619%
2024-05-23	9.290000	9.4400	9.1847	9.3000	-1.379%	17,398	+193.978%
2024-05-22	9.360000	9.5103	9.2801	9.4300	-0.422%	13,058	+189.926%
2024-05-21	9.650000	9.6500	9.1200	9.4700	-0.838%	37,077	+188.701%
2024-05-20	9.550000	9.9500	9.5300	9.5500	-1.036%	22,071	+186.283%
2024-05-17	9.550000	9.6800	9.5500	9.6500	-0.310%	12,116	+183.316%
2024-05-16	9.550000	9.9400	9.5500	9.6800	-0.103%	17,889	+182.438%
2024-05-15	9.430000	9.8022	9.4300	9.6900	+1.572%	9,886	+182.147%
2024-05-14	9.490000	9.5865	9.4700	9.5400	+0.315%	9,459	+186.583%
2024-05-13	9.560000	9.6743	9.5100	9.5100	-0.731%	15,015	+187.487%
2024-05-10	9.580000	9.7550	9.5600	9.5800	-1.237%	18,731	+185.386%
2024-05-09	9.656300	9.7001	9.6150	9.7000	0.000%	7,324	+181.856%
2024-05-08	9.540000	9.7984	9.5400	9.7000	+1.677%	5,834	+181.856%
2024-05-07	9.560000	9.9500	9.5400	9.5400	-1.140%	19,611	+186.583%
2024-05-06	9.740000	9.8099	9.5600	9.6500	-0.413%	19,839	+183.316%
2024-05-03	9.955000	9.9550	9.6101	9.6900	+0.519%	3,048	+182.147%
2024-05-02	9.640000	9.7900	9.5000	9.6400	0.000%	6,463	+183.610%
2024-05-01	9.720600	9.7206	9.5999	9.6400	+0.417%	6,789	+183.610%
2024-04-30	9.700000	9.7250	9.5000	9.6000	-2.041%	22,611	+184.792%
2024-04-29	9.830000	9.8300	9.7100	9.8000	+0.823%	2,966	+178.980%
2024-04-26	9.730000	9.8000	9.6000	9.7200	+1.040%	10,373	+181.276%
2024-04-25	9.770600	9.8070	9.6000	9.6200	-0.207%	6,688	+184.200%
2024-04-24	9.757600	9.7600	9.4200	9.6400	-0.721%	27,974	+183.610%
2024-04-23	9.560000	9.8193	9.5000	9.7100	+1.675%	16,797	+181.565%
2024-04-22	9.560000	9.7150	9.5000	9.5500	0.000%	11,238	+186.283%
2024-04-19	9.790000	9.8200	9.5000	9.5500	-2.898%	48,190	+186.283%
2024-04-18	9.880000	9.8999	9.7500	9.8350	+1.079%	5,721	+177.987%
2024-04-17	9.810000	9.8650	9.7000	9.7300	+0.309%	7,009	+180.987%
2024-04-16	9.830000	9.8300	9.7000	9.7000	-1.020%	19,524	+181.856%
2024-04-15	9.810000	9.8900	9.7800	9.8000	-0.204%	10,400	+178.980%
2024-04-12	9.913500	9.9135	9.8100	9.8200	-0.808%	7,997	+178.411%
2024-04-11	10.000000	10.0000	9.8500	9.9000	-0.802%	10,011	+176.162%
2024-04-10	10.080000	10.2900	9.9800	9.9800	-1.868%	8,731	+173.948%
2024-04-09	10.404000	10.4175	10.1700	10.1700	-1.022%	4,719	+168.830%
2024-04-08	10.360900	10.4500	10.2750	10.2750	+0.933%	8,392	+166.083%
2024-04-05	10.440000	10.4400	10.1511	10.1800	-1.165%	16,711	+168.566%
2024-04-04	10.570000	10.5700	10.3000	10.3000	-1.435%	5,452	+165.437%
2024-04-03	10.645500	10.8450	10.3400	10.4500	-2.154%	12,831	+161.627%
2024-04-02	10.456800	10.6843	10.4424	10.6800	-0.836%	8,518	+155.993%
2024-04-01	10.350100	10.7700	10.3501	10.7700	-1.102%	11,499	+153.853%
2024-03-28	10.630000	10.8900	10.5000	10.8900	+3.027%	21,841	+151.056%
2024-03-27	10.360000	10.6450	10.3200	10.5700	+1.830%	17,128	+158.657%
2024-03-26	10.500100	10.8314	10.3800	10.3800	-1.890%	8,203	+163.391%

.dark-mode .Cxldhc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cxldhc{ color: #333333; background-color: white; border: 2px solid #333333; }FEIMFrequency Electronics, Inc.stock NASDAQ

FEIM
Frequency Electronics, Inc.
stock NASDAQ