Dark

FEIM
Frequency Electronics, Inc.
stock NASDAQ

Market Open

Sep 30, 2026 10:03:02 AM EDT

84.44USD+0.345%(+0.29)16,029

71.73Bid 99.50Ask 27.77Spread

Pre-market

Sep 30, 2026 8:48:30 AM EDT

85.00USD+1.010%(+0.85)300

After-hours

Sep 29, 2026 4:29:30 PM EDT

84.15USD-0.142%(-0.12)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	85.2000	85.2000	84.0700	84.4400	+0.345%	16,029	0.000%
2026-09-29	83.0800	85.4000	82.3300	84.1500	+2.012%	453,017	+0.345%
2026-09-28	87.4500	88.6750	81.5800	82.4900	-6.717%	345,115	+2.364%
2026-09-25	85.6300	89.5900	85.3150	88.4300	+4.601%	349,725	-4.512%
2026-09-24	84.2200	87.3500	82.8350	84.5400	+0.380%	473,756	-0.118%
2026-09-23	85.0500	86.5900	82.7000	84.2200	-0.976%	327,118	+0.261%
2026-09-22	88.4800	89.5175	84.5700	85.0500	-4.438%	348,663	-0.717%
2026-09-21	85.6800	89.6000	85.5350	89.0000	+4.057%	227,947	-5.124%
2026-09-18	83.8200	86.1450	83.0792	85.5300	+2.040%	654,848	-1.274%
2026-09-17	85.8100	87.0000	83.0000	83.8200	-0.922%	297,299	+0.740%
2026-09-16	85.8300	86.6000	82.5100	84.6000	-0.529%	369,802	-0.189%
2026-09-15	85.2700	86.5050	83.1600	85.0500	-0.526%	373,028	-0.717%
2026-09-14	87.1600	87.9300	80.9200	85.5000	-3.253%	636,312	-1.240%
2026-09-11	82.6150	89.7600	78.3200	88.3750	+42.403%	1,554,627	-4.453%
2026-09-10	63.1100	64.8600	61.6200	62.0600	-2.483%	287,062	+36.062%
2026-09-09	64.9700	66.0400	63.0375	63.6400	-2.512%	178,989	+32.684%
2026-09-08	61.5800	65.9200	60.0264	65.2800	+7.598%	240,596	+29.350%
2026-09-04	62.0200	62.2500	59.6900	60.6700	+1.302%	149,550	+39.179%
2026-09-03	59.6100	60.5943	58.5500	59.8900	+1.388%	119,953	+40.992%
2026-09-02	59.5000	59.5000	57.0300	59.0700	+0.153%	153,123	+42.949%
2026-09-01	59.3400	59.7500	56.9800	58.9800	-2.108%	218,216	+43.167%
2026-08-31	60.4600	60.9200	57.5200	60.2500	-0.347%	351,527	+40.149%
2026-08-28	63.1200	63.7500	60.2800	60.4600	-5.383%	224,447	+39.663%
2026-08-27	61.9200	64.8400	60.6300	63.9000	+5.428%	253,227	+32.144%
2026-08-26	59.2600	61.2300	59.2600	60.6100	+1.338%	168,949	+39.317%
2026-08-25	59.8000	61.3400	57.8900	59.8100	+2.449%	231,417	+41.180%
2026-08-24	60.8300	61.4000	57.8700	58.3800	-5.366%	242,335	+44.639%
2026-08-21	66.2000	67.3200	61.2200	61.6900	-5.874%	345,363	+36.878%
2026-08-20	65.7700	65.8400	62.2900	65.5400	-1.842%	212,852	+28.837%
2026-08-19	75.3000	76.3800	66.5200	66.7700	-11.175%	330,833	+26.464%
2026-08-18	75.6300	76.3495	73.3700	75.1700	-4.655%	178,090	+12.332%
2026-08-17	78.9700	79.7610	77.4300	78.8400	+0.140%	181,372	+7.103%
2026-08-14	78.7000	80.0400	76.6200	78.7300	+0.832%	129,564	+7.253%
2026-08-13	78.2850	80.6000	77.5700	78.0800	-0.294%	231,619	+8.145%
2026-08-12	75.9000	79.0000	75.7800	78.3100	+3.175%	254,357	+7.828%
2026-08-11	73.7800	76.8475	72.2600	75.9000	+3.845%	273,858	+11.252%
2026-08-10	73.1600	76.3200	73.0400	73.0900	-1.800%	198,109	+15.529%
2026-08-07	73.8800	76.2000	72.2700	74.4300	+0.040%	196,299	+13.449%
2026-08-06	69.2900	75.6500	69.0700	74.4000	+4.744%	166,484	+13.495%
2026-08-05	69.8800	72.2700	68.2611	71.0300	+0.981%	194,366	+18.879%
2026-08-04	62.8900	71.7500	61.8400	70.3400	+16.650%	357,911	+20.045%
2026-08-03	57.9700	61.8400	55.8900	60.3000	+4.019%	321,177	+40.033%
2026-07-31	59.0800	61.0100	56.7100	57.9700	-3.206%	330,584	+45.662%
2026-07-30	57.8400	60.7700	56.9300	59.8900	+3.813%	452,954	+40.992%
2026-07-29	63.6800	64.6400	57.4500	57.6900	-13.196%	2,025,860	+46.369%
2026-07-28	68.9800	72.5600	66.1500	66.4600	-5.917%	523,510	+27.054%
2026-07-27	74.3300	75.0000	67.7500	70.6400	-2.512%	325,070	+19.536%
2026-07-24	73.0100	74.5600	71.1000	72.4600	-1.065%	346,179	+16.533%
2026-07-23	71.3200	75.2500	71.2900	73.2400	+1.174%	322,320	+15.292%
2026-07-22	79.6100	80.5150	71.6000	72.3900	-9.337%	302,984	+16.646%
2026-07-21	67.7200	80.1700	67.5769	79.8450	+19.672%	399,166	+5.755%
2026-07-20	65.9750	66.9500	63.3600	66.7200	+1.244%	357,271	+26.559%
2026-07-17	55.4100	67.3800	54.0100	65.9000	+17.406%	566,223	+28.134%
2026-07-16	51.0000	56.6350	49.2200	56.1300	-5.298%	1,135,316	+50.436%
2026-07-15	59.0700	61.1900	56.5650	59.2700	+0.577%	477,458	+42.467%
2026-07-14	55.5400	59.1800	55.5400	58.9300	+8.128%	238,102	+43.289%
2026-07-13	56.2900	57.2900	53.6000	54.5000	-4.936%	183,269	+54.936%
2026-07-10	61.2000	61.2000	56.5500	57.3300	-6.124%	152,399	+47.288%
2026-07-09	59.4600	64.0200	59.4600	61.0700	+4.251%	228,401	+38.268%
2026-07-08	60.8000	62.8000	56.8100	58.5800	-5.850%	264,909	+44.145%
2026-07-07	63.9700	63.9700	59.3900	62.2200	-3.788%	263,739	+35.712%
2026-07-06	65.4100	67.5000	63.3300	64.6700	+0.124%	135,156	+30.571%
2026-07-02	64.9900	70.7700	64.1400	64.5900	-1.824%	268,409	+30.732%
2026-07-01	65.3700	68.5650	63.0000	65.7900	-0.844%	259,513	+28.348%
2026-06-30	62.5200	67.9900	62.5200	66.3500	+7.415%	229,253	+27.265%
2026-06-29	62.9100	64.6500	60.0000	61.7700	-1.200%	288,995	+36.701%
2026-06-26	61.7400	64.0000	60.4300	62.5200	-0.112%	341,279	+35.061%
2026-06-25	68.2700	69.1550	62.1300	62.5900	-6.957%	373,337	+34.910%
2026-06-24	69.7800	71.9900	66.4200	67.2700	-2.465%	181,073	+25.524%
2026-06-23	67.3450	71.6800	66.0100	68.9700	-1.090%	176,770	+22.430%
2026-06-22	72.6500	74.6352	67.5000	69.7300	-4.243%	235,793	+21.096%
2026-06-18	72.9000	73.0800	69.6500	72.8200	+3.703%	176,525	+15.957%
2026-06-17	70.1300	72.6750	69.3500	70.2200	+0.100%	195,553	+20.251%
2026-06-16	74.9100	75.6100	68.7800	70.1500	-5.598%	240,952	+20.371%
2026-06-15	79.7500	80.0000	70.7100	74.3100	-1.289%	183,246	+13.632%
2026-06-12	77.1000	79.6900	75.0000	75.2800	-2.424%	165,353	+12.168%
2026-06-11	67.9300	77.6900	67.2550	77.1500	+15.789%	154,955	+9.449%
2026-06-10	66.0000	69.3600	62.8201	66.6300	-0.463%	136,085	+26.730%
2026-06-09	71.1500	72.0000	62.3298	66.9400	-4.317%	168,962	+26.143%
2026-06-08	70.7200	73.6850	68.7680	69.9600	+2.400%	173,567	+20.698%
2026-06-05	73.4600	74.2790	67.1200	68.3200	-5.661%	145,545	+23.595%
2026-06-04	68.1900	73.7400	65.9000	72.4200	+4.714%	155,074	+16.598%
2026-06-03	71.9800	72.9600	68.6200	69.1600	-4.157%	135,774	+22.094%
2026-06-02	72.5700	75.4800	71.0100	72.1600	-0.565%	149,865	+17.018%
2026-06-01	74.2900	75.8900	72.0000	72.5700	-4.362%	168,124	+16.357%
2026-05-29	75.6000	76.3400	70.5100	75.8800	+0.370%	285,800	+11.281%
2026-05-28	72.5600	76.0700	70.7600	75.6000	+6.299%	168,358	+11.693%
2026-05-27	68.2750	73.3100	67.7000	71.1200	+3.734%	214,516	+18.729%
2026-05-26	70.4300	71.3900	66.7300	68.5600	+0.809%	220,891	+23.162%
2026-05-22	60.2300	68.6400	60.2300	68.0100	+13.558%	274,030	+24.158%
2026-05-21	59.3100	60.9200	56.5600	59.8900	+0.554%	137,365	+40.992%
2026-05-20	59.1900	60.3600	58.0300	59.5600	+2.778%	106,698	+41.773%
2026-05-19	56.8800	59.0300	55.1100	57.9500	+0.312%	121,376	+45.712%
2026-05-18	58.3900	60.6800	56.5001	57.7700	+1.032%	151,657	+46.166%
2026-05-15	57.7300	59.1899	56.4250	57.1800	-5.300%	123,991	+47.674%
2026-05-14	61.1900	61.1900	58.5900	60.3800	-1.195%	93,834	+39.848%
2026-05-13	61.1300	61.2500	58.4536	61.1100	+1.343%	146,350	+38.177%
2026-05-12	62.6500	64.4865	57.8700	60.3000	-5.943%	236,134	+40.033%
2026-05-11	61.4600	64.9900	61.4400	64.1100	+2.773%	193,102	+31.711%
2026-05-08	55.6800	63.7800	55.6800	62.3800	+13.811%	263,150	+35.364%
2026-05-07	57.5000	57.5000	54.0600	54.8100	-4.094%	109,391	+54.059%
2026-05-06	56.9800	57.7104	54.9400	57.1500	+1.654%	134,227	+47.752%
2026-05-05	54.7400	57.6700	54.6501	56.2200	+6.196%	175,116	+50.196%
2026-05-04	57.5300	59.6500	51.3200	52.9400	-7.978%	230,927	+59.501%
2026-05-01	52.8500	58.1900	52.8000	57.5300	+14.693%	340,681	+46.776%
2026-04-30	47.1700	50.4200	46.8200	50.1600	+6.339%	135,235	+68.341%
2026-04-29	48.7700	48.7700	45.8400	47.1700	-3.281%	152,846	+79.012%
2026-04-28	49.5200	50.5100	47.6300	48.7700	-2.587%	113,027	+73.139%
2026-04-27	51.2400	52.1400	48.8850	50.0650	-2.862%	115,053	+68.661%
2026-04-24	52.8700	53.0900	50.9000	51.5400	-1.604%	131,657	+63.834%
2026-04-23	53.3600	53.8300	50.6800	52.3800	-2.657%	128,617	+61.207%
2026-04-22	56.3000	58.8900	52.9400	53.8100	-1.609%	147,526	+56.923%
2026-04-21	55.8900	57.8100	54.0600	54.6900	-1.725%	139,710	+54.398%
2026-04-20	56.5400	57.0500	54.9801	55.6500	-2.539%	107,318	+51.734%
2026-04-17	59.7950	60.0000	56.8700	57.1000	-2.726%	117,640	+47.881%
2026-04-16	57.6800	58.7000	55.8501	58.7000	+3.363%	106,520	+43.850%
2026-04-15	56.5700	57.6603	55.3501	56.7900	+0.371%	109,562	+48.688%
2026-04-14	59.0000	59.0000	55.7127	56.5800	-2.817%	137,471	+49.240%
2026-04-13	54.4500	58.4900	52.8200	58.2200	+6.241%	171,414	+45.036%
2026-04-10	53.0200	54.8300	51.3000	54.8000	+4.640%	114,163	+54.088%
2026-04-09	56.3400	57.0000	52.3250	52.3700	-6.914%	160,399	+61.237%
2026-04-08	57.5000	58.5700	53.0100	56.2600	+1.846%	266,315	+50.089%
2026-04-07	53.0000	55.5200	50.0100	55.2400	+1.825%	380,093	+52.860%
2026-04-06	49.2400	54.5400	48.5800	54.2500	+10.175%	386,990	+55.650%
2026-04-02	44.6800	50.3300	43.9566	49.2400	+5.394%	256,461	+71.487%
2026-04-01	45.3100	47.9600	45.0000	46.7200	+5.558%	129,978	+80.736%
2026-03-31	43.1600	44.8800	41.6701	44.2600	+3.170%	264,922	+90.782%
2026-03-30	44.0400	44.7200	40.7300	42.9000	-1.220%	183,077	+96.830%
2026-03-27	43.8600	44.8000	42.1100	43.4300	-2.776%	199,553	+94.428%
2026-03-26	45.8300	47.7900	44.5577	44.6700	-4.917%	260,585	+89.031%
2026-03-25	43.0400	47.2900	42.9950	46.9800	+11.618%	339,812	+79.736%
2026-03-24	42.1600	43.6819	41.6500	42.0900	-1.659%	142,232	+100.618%
2026-03-23	41.6900	43.6000	41.0002	42.8000	+5.993%	126,578	+97.290%
2026-03-20	42.0300	42.8200	39.8003	40.3800	-5.698%	256,720	+109.113%
2026-03-19	41.3600	43.6550	39.9500	42.8200	+0.753%	234,608	+97.198%
2026-03-18	44.8600	45.9218	42.2500	42.5000	-7.969%	232,660	+98.682%
2026-03-17	47.8200	47.8200	44.5400	46.1800	-3.731%	242,158	+82.850%
2026-03-16	48.3000	49.7550	47.3700	47.9700	-0.291%	153,909	+76.027%
2026-03-13	46.9200	49.5100	46.7650	48.1100	+3.108%	176,657	+75.514%
2026-03-12	56.7400	56.7400	45.0000	46.6600	-15.654%	605,553	+80.969%
2026-03-11	54.4500	55.9500	51.9151	55.3200	+2.161%	273,064	+52.639%
2026-03-10	53.7500	56.6000	53.7500	54.1500	+1.102%	213,662	+55.937%
2026-03-09	50.2300	54.6100	50.1500	53.5600	+3.198%	122,401	+57.655%
2026-03-06	51.6000	54.0000	51.4600	51.9000	-2.278%	92,675	+62.697%
2026-03-05	53.6100	54.7600	51.2000	53.1100	-2.871%	110,577	+58.991%
2026-03-04	55.7300	57.9500	54.4800	54.6800	+0.923%	129,209	+54.426%
2026-03-03	52.4600	55.4750	51.2100	54.1800	-0.514%	112,059	+55.851%
2026-03-02	49.5300	56.9200	49.4900	54.4600	+8.464%	170,804	+55.050%
2026-02-27	50.4900	50.9050	48.7650	50.2100	-1.259%	114,499	+68.174%
2026-02-26	54.0100	54.4850	50.1800	50.8500	-5.571%	129,421	+66.057%
2026-02-25	52.2700	54.7800	52.0000	53.8500	+4.320%	309,765	+56.806%
2026-02-24	45.8100	52.3600	44.8250	51.6200	+12.683%	362,629	+63.580%
2026-02-23	47.8500	48.0100	44.7600	45.8100	-5.605%	117,491	+84.327%
2026-02-20	49.9900	52.1500	48.0000	48.5300	-3.825%	85,385	+73.995%
2026-02-19	47.2600	50.8500	46.6800	50.4600	+5.698%	142,396	+67.340%
2026-02-18	46.6900	49.2900	46.5100	47.7400	+2.402%	112,600	+76.875%
2026-02-17	45.7900	47.9000	44.4400	46.6200	-0.214%	95,549	+81.124%
2026-02-13	44.9100	47.9800	44.0800	46.7200	+4.332%	96,053	+80.736%
2026-02-12	47.3800	47.9400	43.7600	44.7800	-5.488%	189,634	+88.566%
2026-02-11	50.5800	51.8580	45.6000	47.3800	-4.457%	193,490	+78.219%
2026-02-10	53.2100	53.2100	49.4400	49.5900	-6.257%	107,960	+70.276%
2026-02-09	52.8700	53.9683	51.0234	52.9000	+1.283%	99,170	+59.622%
2026-02-06	49.7000	52.7200	49.6150	52.2300	+7.869%	121,701	+61.670%
2026-02-05	48.6100	51.2850	48.0100	48.4200	-4.043%	139,189	+74.391%
2026-02-04	55.6900	55.6900	48.5250	50.4600	-9.359%	320,012	+67.340%
2026-02-03	53.6900	57.0900	53.0000	55.6700	+4.290%	264,754	+51.680%
2026-02-02	52.4700	54.6500	52.4700	53.3800	+1.521%	106,957	+58.187%
2026-01-30	56.3000	58.7474	52.2050	52.5800	-8.429%	183,805	+60.593%
2026-01-29	55.0000	58.8799	53.4900	57.4200	+5.107%	232,300	+47.057%
2026-01-28	56.1200	56.7771	53.5000	54.6300	-2.464%	155,208	+54.567%
2026-01-27	52.7400	56.8000	52.7100	56.0100	+7.815%	170,655	+50.759%
2026-01-26	53.2500	53.8950	51.3800	51.9500	-2.313%	129,734	+62.541%
2026-01-23	52.5000	54.2399	51.3714	53.1800	+0.720%	170,245	+58.781%
2026-01-22	54.9100	55.1050	52.6000	52.8000	-2.403%	190,937	+59.924%
2026-01-21	56.8800	57.2900	51.3900	54.1000	-3.702%	264,395	+56.081%
2026-01-20	56.2000	58.3816	54.3819	56.1800	-4.195%	284,600	+50.303%
2026-01-16	59.1100	59.1100	56.4790	58.6400	+1.051%	162,048	+43.997%
2026-01-15	57.4000	59.8000	57.4000	58.0300	+1.825%	159,726	+45.511%
2026-01-14	59.7500	59.7500	55.2500	56.9900	-5.474%	236,510	+48.166%
2026-01-13	59.9900	61.4700	58.3000	60.2900	+0.819%	217,726	+40.056%
2026-01-12	58.3100	60.9999	58.3000	59.8000	+1.701%	164,628	+41.204%
2026-01-09	57.4000	59.7400	57.4000	58.8000	+2.618%	176,427	+43.605%
2026-01-08	56.3300	59.3800	56.0000	57.3000	+1.921%	192,209	+47.365%
2026-01-07	55.2000	57.6750	54.0400	56.2200	+1.535%	170,495	+50.196%
2026-01-06	54.8400	57.9499	52.8700	55.3700	+4.157%	235,096	+52.501%
2026-01-05	51.2600	54.8899	50.6100	53.1600	+5.163%	218,900	+58.841%
2026-01-02	53.5400	54.0000	47.5400	50.5500	-6.111%	457,851	+67.043%
2025-12-31	54.8800	55.6450	52.9200	53.8400	-1.662%	375,004	+56.835%
2025-12-30	56.0000	58.2650	54.5950	54.7500	-2.197%	190,717	+54.228%
2025-12-29	55.5500	58.0800	54.8800	55.9800	-0.551%	228,566	+50.840%
2025-12-26	56.6600	57.0250	53.0800	56.2900	-0.477%	256,422	+50.009%
2025-12-24	54.2100	59.3800	52.9600	56.5600	+5.779%	353,205	+49.293%
2025-12-23	52.2700	53.7900	51.5000	53.4700	+0.849%	240,587	+57.920%
2025-12-22	48.6700	54.4500	48.1500	53.0200	+10.183%	447,866	+59.261%
2025-12-19	44.9300	49.4750	44.9300	48.1200	+7.315%	251,469	+75.478%
2025-12-18	44.0700	47.2900	43.2800	44.8400	+4.279%	337,129	+88.314%
2025-12-17	45.2500	45.5400	41.1100	43.0000	-4.572%	333,264	+96.372%
2025-12-16	43.9900	46.2100	42.0878	45.0600	+0.603%	388,069	+87.395%
2025-12-15	45.2130	45.7200	41.2500	44.7900	-3.574%	566,012	+88.524%
2025-12-12	35.6800	48.3499	35.5100	46.4500	+28.813%	1,184,125	+81.787%
2025-12-11	34.5300	36.4636	34.0000	36.0600	+3.442%	250,400	+134.165%
2025-12-10	35.2100	36.0950	33.7254	34.8600	-2.462%	340,575	+142.226%
2025-12-09	32.8000	36.4800	32.8000	35.7400	+8.798%	351,803	+136.262%
2025-12-08	31.6600	32.9600	31.0000	32.8500	+4.885%	223,992	+157.047%
2025-12-05	29.9100	31.6301	29.6200	31.3200	+4.714%	177,668	+169.604%
2025-12-04	29.1200	31.2000	28.7000	29.9100	+2.625%	217,000	+182.314%
2025-12-03	27.6500	29.3300	27.3201	29.1450	+6.175%	135,369	+189.724%
2025-12-02	27.9200	28.3500	27.4100	27.4500	-1.613%	76,330	+207.614%
2025-12-01	28.1500	28.3950	27.7900	27.9000	-2.584%	118,030	+202.652%
2025-11-28	28.4500	28.9100	28.1500	28.6400	+2.031%	69,909	+194.832%
2025-11-26	27.8800	28.2600	27.3900	28.0700	+0.681%	102,185	+200.819%
2025-11-25	27.4700	28.1100	26.7436	27.8800	+2.274%	169,365	+202.869%
2025-11-24	27.5000	28.1250	26.8600	27.2600	-0.981%	234,339	+209.758%
2025-11-21	27.1000	28.2200	26.9400	27.5300	+1.718%	218,267	+206.720%
2025-11-20	29.1000	29.8000	26.2263	27.0650	-4.093%	311,550	+211.990%
2025-11-19	28.0500	28.7717	27.4450	28.2200	+1.074%	216,067	+199.220%
2025-11-18	26.9500	28.6000	26.5001	27.9200	+1.583%	244,428	+202.436%
2025-11-17	28.1600	29.2600	27.0700	27.4850	-3.102%	221,523	+207.222%
2025-11-14	26.4000	28.7700	26.0500	28.3650	+2.660%	229,553	+197.691%
2025-11-13	29.1100	29.2650	27.2800	27.6300	-5.571%	311,385	+205.610%
2025-11-12	30.1600	31.0938	28.8800	29.2600	-2.936%	243,051	+188.585%
2025-11-11	31.0000	31.2100	30.1100	30.1450	-3.721%	204,586	+180.113%
2025-11-10	32.8200	34.2490	30.5500	31.3100	-1.510%	162,906	+169.690%
2025-11-07	32.2900	32.5000	30.0000	31.7900	-4.059%	375,093	+165.618%
2025-11-06	34.2000	34.3100	32.0100	33.1350	-3.171%	256,151	+154.836%
2025-11-05	34.1700	35.2400	34.0100	34.2200	+0.736%	169,351	+146.756%
2025-11-04	34.9400	36.3100	33.6550	33.9700	-4.846%	257,235	+148.572%
2025-11-03	36.4000	36.6100	35.2000	35.7000	-2.778%	158,976	+136.527%
2025-10-31	37.9600	38.4800	36.6750	36.7200	-1.871%	224,211	+129.956%
2025-10-30	36.9800	39.1400	36.2200	37.4200	+0.740%	255,674	+125.655%
2025-10-29	37.4500	38.7399	36.6100	37.1450	-1.158%	173,487	+127.325%
2025-10-28	37.0000	38.9100	36.8900	37.5800	+2.092%	204,725	+124.694%
2025-10-27	39.6700	39.6700	36.6000	36.8100	-1.761%	203,392	+129.394%
2025-10-24	40.2000	41.1200	37.3200	37.4700	-5.760%	357,330	+125.354%
2025-10-23	35.3500	39.9350	35.1800	39.7600	+15.246%	366,800	+112.374%
2025-10-22	37.9000	37.9400	34.1500	34.5000	-4.193%	362,796	+144.754%
2025-10-21	36.7200	37.1320	35.4500	36.0100	-1.934%	139,441	+134.490%
2025-10-20	35.1400	36.9400	34.5700	36.7200	+7.937%	446,624	+129.956%
2025-10-17	35.0500	35.9400	33.5500	34.0200	-5.447%	213,809	+148.207%
2025-10-16	38.9100	39.7429	35.9500	35.9800	-7.518%	268,633	+134.686%
2025-10-15	39.0000	39.1000	37.6200	38.9050	+2.086%	157,598	+117.042%
2025-10-14	36.5000	38.7600	35.3000	38.1100	+1.790%	170,200	+121.569%
2025-10-13	36.6400	37.5799	36.4500	37.4400	+5.405%	147,181	+125.534%
2025-10-10	38.9200	39.1372	35.5100	35.5200	-8.122%	267,791	+137.725%
2025-10-09	38.5500	39.1000	37.7000	38.6600	-0.795%	154,207	+118.417%
2025-10-08	36.6400	39.6600	36.2001	38.9700	+7.355%	333,821	+116.679%
2025-10-07	38.5400	38.5400	36.1700	36.3000	-5.148%	325,374	+132.617%
2025-10-06	35.1900	38.6351	35.0000	38.2700	+9.625%	462,048	+120.643%
2025-10-03	35.8200	35.8200	34.2700	34.9100	-2.185%	247,655	+141.879%
2025-10-02	34.5900	35.7500	33.4100	35.6900	+4.204%	241,517	+136.593%
2025-10-01	33.5300	34.6558	33.5300	34.2500	+1.003%	225,015	+146.540%
2025-09-30	32.0300	34.0350	32.0000	33.9100	+5.672%	465,464	+149.012%
2025-09-29	31.0000	33.0900	30.7000	32.0900	+6.576%	393,602	+163.135%
2025-09-26	29.8100	30.3003	28.8800	30.1100	+1.006%	133,231	+180.438%
2025-09-25	28.3800	29.9100	28.0300	29.8100	+1.915%	211,533	+183.261%
2025-09-24	29.3200	29.9300	28.5200	29.2500	-1.977%	394,186	+188.684%
2025-09-23	29.9000	30.3800	28.8000	29.8400	-0.167%	296,219	+182.976%
2025-09-22	30.6900	30.8550	29.8200	29.8900	-2.765%	197,240	+182.503%
2025-09-19	31.0000	31.3700	29.8000	30.7400	-0.260%	528,248	+174.691%
2025-09-18	29.2500	31.9264	29.0000	30.8200	+12.770%	597,248	+173.978%
2025-09-17	27.1600	28.0699	27.1000	27.3300	-0.365%	273,403	+208.965%
2025-09-16	28.1500	28.6900	27.1800	27.4300	-2.053%	401,925	+207.838%
2025-09-15	27.7600	29.6000	27.7000	28.0050	+3.225%	530,129	+201.518%
2025-09-12	31.4800	32.8799	27.1200	27.1300	-21.019%	1,457,124	+211.242%
2025-09-11	32.7700	34.8400	32.4850	34.3500	+5.207%	611,294	+145.822%
2025-09-10	33.0000	33.4595	31.8100	32.6500	+0.276%	328,207	+158.622%
2025-09-09	32.6400	32.8600	31.0000	32.5600	-0.245%	161,149	+159.337%
2025-09-08	31.3500	33.8700	30.7050	32.6400	+3.291%	298,624	+158.701%
2025-09-05	33.5000	33.6500	31.2400	31.6000	-4.358%	227,045	+167.215%
2025-09-04	32.0000	33.5000	31.5595	33.0400	+4.014%	162,515	+155.569%
2025-09-03	32.4900	32.5300	31.3500	31.7650	-2.292%	221,187	+165.827%
2025-09-02	31.7700	32.9800	31.1500	32.5100	+0.806%	198,595	+159.735%
2025-08-29	32.8100	33.1450	31.5537	32.2500	-1.707%	166,591	+161.829%
2025-08-28	32.7400	33.7177	32.5500	32.8100	+1.141%	221,718	+157.361%
2025-08-27	32.9800	33.4300	32.0200	32.4400	-1.278%	237,792	+160.296%
2025-08-26	30.7500	32.8600	30.6500	32.8600	+6.654%	292,044	+156.969%
2025-08-25	30.0000	31.7295	29.0000	30.8100	+6.205%	295,595	+174.067%
2025-08-22	27.6400	29.7200	27.5500	29.0100	+6.031%	252,070	+191.072%
2025-08-21	26.9200	27.3800	26.4623	27.3600	+1.333%	220,874	+208.626%
2025-08-20	26.9500	27.2800	25.5362	27.0000	+0.186%	300,977	+212.741%
2025-08-19	28.2900	28.3000	26.4700	26.9500	-5.039%	376,702	+213.321%
2025-08-18	30.6800	30.6800	28.3200	28.3800	-7.767%	270,996	+197.533%
2025-08-15	30.5400	31.1250	29.6800	30.7700	+1.084%	195,523	+174.423%
2025-08-14	30.6300	31.5100	29.4900	30.4400	-3.549%	311,152	+177.398%
2025-08-13	31.6100	32.7326	30.3001	31.5600	+0.863%	391,795	+167.554%
2025-08-12	29.5500	31.3773	29.0000	31.2900	+7.268%	327,531	+169.863%
2025-08-11	29.5000	30.0450	28.5501	29.1700	-1.219%	216,822	+189.475%
2025-08-08	28.5500	30.3800	28.3500	29.5300	+4.865%	252,036	+185.946%
2025-08-07	30.0400	30.3850	27.6200	28.1600	-5.851%	318,875	+199.858%
2025-08-06	27.5700	30.0000	27.2900	29.9100	+9.161%	394,274	+182.314%
2025-08-05	27.6700	27.6700	25.8800	27.4000	-1.190%	264,748	+208.175%
2025-08-04	27.5000	28.1500	26.6265	27.7300	+4.839%	352,970	+204.508%
2025-08-01	25.9600	26.6500	24.7218	26.4500	-0.564%	364,737	+219.244%
2025-07-31	26.5000	27.9200	26.0525	26.6000	+0.567%	246,670	+217.444%
2025-07-30	26.0000	27.6100	25.7000	26.4500	+0.570%	261,377	+219.244%
2025-07-29	28.4200	28.4200	25.2000	26.3000	-5.633%	609,660	+221.065%
2025-07-28	28.4600	29.5300	27.4700	27.8700	-0.393%	613,935	+202.978%
2025-07-25	26.8200	28.0500	26.0400	27.9800	+4.794%	417,471	+201.787%
2025-07-24	26.1000	27.4901	25.8200	26.7000	+3.408%	491,295	+216.255%
2025-07-23	25.8500	27.2100	25.1100	25.8200	+1.694%	595,758	+227.033%
2025-07-22	24.0000	25.6000	23.6700	25.3900	+9.345%	802,389	+232.572%
2025-07-21	21.6600	23.4850	21.5501	23.2200	+8.151%	496,771	+263.652%
2025-07-18	20.6000	22.0100	20.0000	21.4700	+5.348%	352,117	+293.293%
2025-07-17	19.6900	20.5500	19.5500	20.3800	+3.399%	314,437	+314.328%
2025-07-16	19.0000	19.7600	18.7300	19.7100	+3.194%	311,392	+328.412%
2025-07-15	20.5850	20.7300	18.8000	19.1000	-5.819%	522,322	+342.094%
2025-07-14	20.1400	20.8500	19.6800	20.2800	+3.259%	470,498	+316.371%
2025-07-11	20.7600	21.0900	18.7001	19.6400	-13.366%	1,440,680	+329.939%
2025-07-10	23.0000	23.4700	22.1900	22.6700	-0.330%	474,339	+272.475%
2025-07-09	22.1500	22.9100	21.5500	22.7450	+3.764%	433,702	+271.246%
2025-07-08	21.0400	22.1500	20.8600	21.9200	+5.283%	279,079	+285.219%
2025-07-07	21.4000	21.4000	20.4200	20.8200	-2.756%	235,809	+305.572%
2025-07-03	21.2500	21.4900	21.0000	21.4100	+1.349%	106,846	+294.395%
2025-07-02	20.6400	21.2900	20.6100	21.1250	+1.807%	189,382	+299.716%
2025-07-01	22.6500	22.6500	20.3350	20.7500	-8.631%	426,318	+306.940%
2025-06-30	23.5700	24.5000	22.5401	22.7100	-2.448%	489,749	+271.819%
2025-06-27	23.0000	23.6050	22.6800	23.2800	+1.793%	1,250,986	+262.715%
2025-06-26	22.7500	24.0000	22.7500	22.8700	+2.007%	353,057	+269.217%
2025-06-25	22.5500	22.8350	22.0000	22.4200	+0.089%	201,873	+276.628%
2025-06-24	23.5000	24.3200	21.9500	22.4000	-3.614%	377,444	+276.964%
2025-06-23	21.2500	23.5000	21.2000	23.2400	+9.519%	444,887	+263.339%
2025-06-20	22.4000	22.9899	21.2100	21.2200	-2.705%	230,862	+297.926%
2025-06-18	22.8000	22.8000	20.6700	21.8100	-2.351%	308,128	+287.162%
2025-06-17	21.9900	24.7700	21.8300	22.3350	+13.954%	884,300	+278.061%
2025-06-16	18.7200	19.7485	18.6250	19.6000	+6.348%	138,292	+330.816%
2025-06-13	18.2800	18.8300	18.0800	18.4300	-0.271%	79,715	+358.166%
2025-06-12	18.6200	18.9350	18.2500	18.4800	-0.752%	77,631	+356.926%
2025-06-11	18.8500	19.0700	18.5500	18.6200	-0.587%	81,766	+353.491%
2025-06-10	18.5100	18.8299	18.1220	18.7300	+1.243%	99,966	+350.828%
2025-06-09	19.1100	19.1964	18.4900	18.5000	-3.192%	85,107	+356.432%
2025-06-06	18.9400	19.3900	18.8400	19.1100	+0.844%	129,321	+341.863%
2025-06-05	19.4300	20.0800	18.9500	18.9500	-2.370%	109,244	+345.594%
2025-06-04	18.5800	19.5999	18.5000	19.4100	+4.075%	158,425	+335.033%
2025-06-03	18.3000	19.0700	18.2500	18.6500	+2.136%	114,505	+352.761%
2025-06-02	19.2700	19.6500	18.0700	18.2600	-5.094%	188,386	+362.432%
2025-05-30	20.2700	20.5400	19.0362	19.2400	-5.035%	193,685	+338.877%
2025-05-29	19.0700	20.3000	18.2200	20.2600	+7.366%	304,254	+316.782%
2025-05-28	21.0000	21.0000	18.7600	18.8700	-7.681%	269,728	+347.483%
2025-05-27	19.4200	20.8484	19.4200	20.4400	+7.184%	400,023	+313.112%
2025-05-23	19.3500	19.7500	18.8328	19.0700	-1.650%	188,247	+342.790%
2025-05-22	18.8000	19.9700	18.6000	19.3900	+2.674%	182,563	+335.482%
2025-05-21	17.9200	19.4352	17.9200	18.8850	+5.444%	194,130	+347.127%
2025-05-20	18.0100	18.3700	17.8900	17.9100	-0.610%	34,858	+371.468%
2025-05-19	17.8400	18.2600	17.5100	18.0200	-0.716%	33,533	+368.590%
2025-05-16	18.1800	19.1500	18.0402	18.1500	+0.110%	175,909	+365.234%
2025-05-15	17.7500	18.1600	17.7500	18.1300	+2.141%	100,364	+365.747%
2025-05-14	17.9500	18.4200	17.5001	17.7500	-0.281%	89,982	+375.718%
2025-05-13	16.9100	17.8800	16.9100	17.8000	+5.077%	72,501	+374.382%
2025-05-12	17.9000	18.1250	16.9300	16.9400	-2.363%	61,215	+398.465%
2025-05-09	17.1000	17.4300	16.7700	17.3500	+2.481%	40,844	+386.686%
2025-05-08	17.2000	17.5050	16.8000	16.9300	-1.110%	71,183	+398.760%
2025-05-07	17.8000	18.2534	16.9300	17.1200	-3.058%	73,960	+393.224%
2025-05-06	17.9900	17.9900	17.2200	17.6600	-2.269%	40,278	+378.143%
2025-05-05	18.4300	19.1200	18.0700	18.0700	-2.324%	32,230	+367.294%
2025-05-02	17.9800	19.0199	17.9750	18.5000	+3.641%	163,136	+356.432%
2025-05-01	18.8100	18.8100	17.8500	17.8500	-4.032%	42,381	+373.053%
2025-04-30	18.5000	19.2400	16.6900	18.6000	-1.116%	120,436	+353.978%
2025-04-29	18.5000	19.5000	18.5000	18.8100	+1.075%	105,021	+348.910%
2025-04-28	18.7600	19.5000	18.3300	18.6100	-1.063%	105,179	+353.735%
2025-04-25	18.4700	19.0000	17.7400	18.8100	+2.507%	121,318	+348.910%
2025-04-24	18.0000	18.4000	17.7600	18.3500	+1.775%	54,259	+360.163%
2025-04-23	18.0800	18.3400	17.7800	18.0300	+1.065%	64,666	+368.331%
2025-04-22	16.8400	18.6500	16.8400	17.8400	+7.664%	95,453	+373.318%
2025-04-21	17.0500	17.2466	16.5000	16.5700	-4.109%	26,704	+409.596%
2025-04-17	17.1500	17.3900	16.8000	17.2800	+2.007%	27,753	+388.657%
2025-04-16	16.5900	17.1700	16.5900	16.9400	+0.296%	24,294	+398.465%
2025-04-15	17.1300	17.4300	16.6900	16.8900	-2.030%	31,018	+399.941%
2025-04-14	17.0000	17.4286	16.6000	17.2400	+4.358%	60,031	+389.791%
2025-04-11	16.2600	16.7399	16.0000	16.5200	+0.855%	43,171	+411.138%
2025-04-10	16.5700	16.8039	15.8001	16.3800	-2.151%	49,125	+415.507%

.dark-mode .j2C2BD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j2C2BD{ color: #333333; background-color: white; border: 2px solid #333333; }FEIMFrequency Electronics, Inc.stock NASDAQ

FEIM
Frequency Electronics, Inc.
stock NASDAQ