Dark

FEIM
Frequency Electronics, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:51 PM EDT

78.70USD+0.794%(+0.62)129,449

67.42Bid 90.79Ask 23.37Spread

Pre-market

Aug 13, 2026 9:27:30 AM EDT

79.65USD+2.011%(+1.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	78.3100	80.0500	76.7600	78.7000	+0.794%	129,449	0.000%
2026-08-13	78.2850	80.6000	77.5700	78.0800	-0.294%	231,619	+0.794%
2026-08-12	75.9000	79.0000	75.7800	78.3100	+3.175%	254,357	+0.498%
2026-08-11	73.7800	76.8475	72.2600	75.9000	+3.845%	273,858	+3.689%
2026-08-10	73.1600	76.3200	73.0400	73.0900	-1.800%	198,109	+7.675%
2026-08-07	73.8800	76.2000	72.2700	74.4300	+0.040%	196,299	+5.737%
2026-08-06	69.2900	75.6500	69.0700	74.4000	+4.744%	166,484	+5.780%
2026-08-05	69.8800	72.2700	68.2611	71.0300	+0.981%	194,366	+10.798%
2026-08-04	62.8900	71.7500	61.8400	70.3400	+16.650%	357,911	+11.885%
2026-08-03	57.9700	61.8400	55.8900	60.3000	+4.019%	321,177	+30.514%
2026-07-31	59.0800	61.0100	56.7100	57.9700	-3.206%	330,584	+35.760%
2026-07-30	57.8400	60.7700	56.9300	59.8900	+3.813%	452,954	+31.408%
2026-07-29	63.6800	64.6400	57.4500	57.6900	-13.196%	2,025,860	+36.419%
2026-07-28	68.9800	72.5600	66.1500	66.4600	-5.917%	523,510	+18.417%
2026-07-27	74.3300	75.0000	67.7500	70.6400	-2.512%	325,070	+11.410%
2026-07-24	73.0100	74.5600	71.1000	72.4600	-1.065%	346,179	+8.612%
2026-07-23	71.3200	75.2500	71.2900	73.2400	+1.174%	322,320	+7.455%
2026-07-22	79.6100	80.5150	71.6000	72.3900	-9.337%	302,984	+8.717%
2026-07-21	67.7200	80.1700	67.5769	79.8450	+19.672%	399,166	-1.434%
2026-07-20	65.9750	66.9500	63.3600	66.7200	+1.244%	357,271	+17.956%
2026-07-17	55.4100	67.3800	54.0100	65.9000	+17.406%	566,223	+19.423%
2026-07-16	51.0000	56.6350	49.2200	56.1300	-5.298%	1,135,316	+40.210%
2026-07-15	59.0700	61.1900	56.5650	59.2700	+0.577%	477,458	+32.782%
2026-07-14	55.5400	59.1800	55.5400	58.9300	+8.128%	238,102	+33.548%
2026-07-13	56.2900	57.2900	53.6000	54.5000	-4.936%	183,269	+44.404%
2026-07-10	61.2000	61.2000	56.5500	57.3300	-6.124%	152,399	+37.275%
2026-07-09	59.4600	64.0200	59.4600	61.0700	+4.251%	228,401	+28.869%
2026-07-08	60.8000	62.8000	56.8100	58.5800	-5.850%	264,909	+34.346%
2026-07-07	63.9700	63.9700	59.3900	62.2200	-3.788%	263,739	+26.487%
2026-07-06	65.4100	67.5000	63.3300	64.6700	+0.124%	135,156	+21.695%
2026-07-02	64.9900	70.7700	64.1400	64.5900	-1.824%	268,409	+21.845%
2026-07-01	65.3700	68.5650	63.0000	65.7900	-0.844%	259,513	+19.623%
2026-06-30	62.5200	67.9900	62.5200	66.3500	+7.415%	229,253	+18.613%
2026-06-29	62.9100	64.6500	60.0000	61.7700	-1.200%	288,995	+27.408%
2026-06-26	61.7400	64.0000	60.4300	62.5200	-0.112%	341,279	+25.880%
2026-06-25	68.2700	69.1550	62.1300	62.5900	-6.957%	373,337	+25.739%
2026-06-24	69.7800	71.9900	66.4200	67.2700	-2.465%	181,073	+16.991%
2026-06-23	67.3450	71.6800	66.0100	68.9700	-1.090%	176,770	+14.108%
2026-06-22	72.6500	74.6352	67.5000	69.7300	-4.243%	235,793	+12.864%
2026-06-18	72.9000	73.0800	69.6500	72.8200	+3.703%	176,525	+8.075%
2026-06-17	70.1300	72.6750	69.3500	70.2200	+0.100%	195,553	+12.076%
2026-06-16	74.9100	75.6100	68.7800	70.1500	-5.598%	240,952	+12.188%
2026-06-15	79.7500	80.0000	70.7100	74.3100	-1.289%	183,246	+5.908%
2026-06-12	77.1000	79.6900	75.0000	75.2800	-2.424%	165,353	+4.543%
2026-06-11	67.9300	77.6900	67.2550	77.1500	+15.789%	154,955	+2.009%
2026-06-10	66.0000	69.3600	62.8201	66.6300	-0.463%	136,085	+18.115%
2026-06-09	71.1500	72.0000	62.3298	66.9400	-4.317%	168,962	+17.568%
2026-06-08	70.7200	73.6850	68.7680	69.9600	+2.400%	173,567	+12.493%
2026-06-05	73.4600	74.2790	67.1200	68.3200	-5.661%	145,545	+15.193%
2026-06-04	68.1900	73.7400	65.9000	72.4200	+4.714%	155,074	+8.672%
2026-06-03	71.9800	72.9600	68.6200	69.1600	-4.157%	135,774	+13.794%
2026-06-02	72.5700	75.4800	71.0100	72.1600	-0.565%	149,865	+9.063%
2026-06-01	74.2900	75.8900	72.0000	72.5700	-4.362%	168,124	+8.447%
2026-05-29	75.6000	76.3400	70.5100	75.8800	+0.370%	285,800	+3.716%
2026-05-28	72.5600	76.0700	70.7600	75.6000	+6.299%	168,358	+4.101%
2026-05-27	68.2750	73.3100	67.7000	71.1200	+3.734%	214,516	+10.658%
2026-05-26	70.4300	71.3900	66.7300	68.5600	+0.809%	220,891	+14.790%
2026-05-22	60.2300	68.6400	60.2300	68.0100	+13.558%	274,030	+15.718%
2026-05-21	59.3100	60.9200	56.5600	59.8900	+0.554%	137,365	+31.408%
2026-05-20	59.1900	60.3600	58.0300	59.5600	+2.778%	106,698	+32.136%
2026-05-19	56.8800	59.0300	55.1100	57.9500	+0.312%	121,376	+35.807%
2026-05-18	58.3900	60.6800	56.5001	57.7700	+1.032%	151,657	+36.230%
2026-05-15	57.7300	59.1899	56.4250	57.1800	-5.300%	123,991	+37.636%
2026-05-14	61.1900	61.1900	58.5900	60.3800	-1.195%	93,834	+30.341%
2026-05-13	61.1300	61.2500	58.4536	61.1100	+1.343%	146,350	+28.784%
2026-05-12	62.6500	64.4865	57.8700	60.3000	-5.943%	236,134	+30.514%
2026-05-11	61.4600	64.9900	61.4400	64.1100	+2.773%	193,102	+22.758%
2026-05-08	55.6800	63.7800	55.6800	62.3800	+13.811%	263,150	+26.162%
2026-05-07	57.5000	57.5000	54.0600	54.8100	-4.094%	109,391	+43.587%
2026-05-06	56.9800	57.7104	54.9400	57.1500	+1.654%	134,227	+37.708%
2026-05-05	54.7400	57.6700	54.6501	56.2200	+6.196%	175,116	+39.986%
2026-05-04	57.5300	59.6500	51.3200	52.9400	-7.978%	230,927	+48.659%
2026-05-01	52.8500	58.1900	52.8000	57.5300	+14.693%	340,681	+36.798%
2026-04-30	47.1700	50.4200	46.8200	50.1600	+6.339%	135,235	+56.898%
2026-04-29	48.7700	48.7700	45.8400	47.1700	-3.281%	152,846	+66.843%
2026-04-28	49.5200	50.5100	47.6300	48.7700	-2.587%	113,027	+61.370%
2026-04-27	51.2400	52.1400	48.8850	50.0650	-2.862%	115,053	+57.196%
2026-04-24	52.8700	53.0900	50.9000	51.5400	-1.604%	131,657	+52.697%
2026-04-23	53.3600	53.8300	50.6800	52.3800	-2.657%	128,617	+50.248%
2026-04-22	56.3000	58.8900	52.9400	53.8100	-1.609%	147,526	+46.255%
2026-04-21	55.8900	57.8100	54.0600	54.6900	-1.725%	139,710	+43.902%
2026-04-20	56.5400	57.0500	54.9801	55.6500	-2.539%	107,318	+41.420%
2026-04-17	59.7950	60.0000	56.8700	57.1000	-2.726%	117,640	+37.828%
2026-04-16	57.6800	58.7000	55.8501	58.7000	+3.363%	106,520	+34.072%
2026-04-15	56.5700	57.6603	55.3501	56.7900	+0.371%	109,562	+38.581%
2026-04-14	59.0000	59.0000	55.7127	56.5800	-2.817%	137,471	+39.095%
2026-04-13	54.4500	58.4900	52.8200	58.2200	+6.241%	171,414	+35.177%
2026-04-10	53.0200	54.8300	51.3000	54.8000	+4.640%	114,163	+43.613%
2026-04-09	56.3400	57.0000	52.3250	52.3700	-6.914%	160,399	+50.277%
2026-04-08	57.5000	58.5700	53.0100	56.2600	+1.846%	266,315	+39.886%
2026-04-07	53.0000	55.5200	50.0100	55.2400	+1.825%	380,093	+42.469%
2026-04-06	49.2400	54.5400	48.5800	54.2500	+10.175%	386,990	+45.069%
2026-04-02	44.6800	50.3300	43.9566	49.2400	+5.394%	256,461	+59.829%
2026-04-01	45.3100	47.9600	45.0000	46.7200	+5.558%	129,978	+68.450%
2026-03-31	43.1600	44.8800	41.6701	44.2600	+3.170%	264,922	+77.813%
2026-03-30	44.0400	44.7200	40.7300	42.9000	-1.220%	183,077	+83.450%
2026-03-27	43.8600	44.8000	42.1100	43.4300	-2.776%	199,553	+81.211%
2026-03-26	45.8300	47.7900	44.5577	44.6700	-4.917%	260,585	+76.181%
2026-03-25	43.0400	47.2900	42.9950	46.9800	+11.618%	339,812	+67.518%
2026-03-24	42.1600	43.6819	41.6500	42.0900	-1.659%	142,232	+86.980%
2026-03-23	41.6900	43.6000	41.0002	42.8000	+5.993%	126,578	+83.879%
2026-03-20	42.0300	42.8200	39.8003	40.3800	-5.698%	256,720	+94.898%
2026-03-19	41.3600	43.6550	39.9500	42.8200	+0.753%	234,608	+83.793%
2026-03-18	44.8600	45.9218	42.2500	42.5000	-7.969%	232,660	+85.176%
2026-03-17	47.8200	47.8200	44.5400	46.1800	-3.731%	242,158	+70.420%
2026-03-16	48.3000	49.7550	47.3700	47.9700	-0.291%	153,909	+64.061%
2026-03-13	46.9200	49.5100	46.7650	48.1100	+3.108%	176,657	+63.583%
2026-03-12	56.7400	56.7400	45.0000	46.6600	-15.654%	605,553	+68.667%
2026-03-11	54.4500	55.9500	51.9151	55.3200	+2.161%	273,064	+42.263%
2026-03-10	53.7500	56.6000	53.7500	54.1500	+1.102%	213,662	+45.337%
2026-03-09	50.2300	54.6100	50.1500	53.5600	+3.198%	122,401	+46.938%
2026-03-06	51.6000	54.0000	51.4600	51.9000	-2.278%	92,675	+51.638%
2026-03-05	53.6100	54.7600	51.2000	53.1100	-2.871%	110,577	+48.183%
2026-03-04	55.7300	57.9500	54.4800	54.6800	+0.923%	129,209	+43.928%
2026-03-03	52.4600	55.4750	51.2100	54.1800	-0.514%	112,059	+45.257%
2026-03-02	49.5300	56.9200	49.4900	54.4600	+8.464%	170,804	+44.510%
2026-02-27	50.4900	50.9050	48.7650	50.2100	-1.259%	114,499	+56.742%
2026-02-26	54.0100	54.4850	50.1800	50.8500	-5.571%	129,421	+54.769%
2026-02-25	52.2700	54.7800	52.0000	53.8500	+4.320%	309,765	+46.147%
2026-02-24	45.8100	52.3600	44.8250	51.6200	+12.683%	362,629	+52.460%
2026-02-23	47.8500	48.0100	44.7600	45.8100	-5.605%	117,491	+71.797%
2026-02-20	49.9900	52.1500	48.0000	48.5300	-3.825%	85,385	+62.168%
2026-02-19	47.2600	50.8500	46.6800	50.4600	+5.698%	142,396	+55.965%
2026-02-18	46.6900	49.2900	46.5100	47.7400	+2.402%	112,600	+64.851%
2026-02-17	45.7900	47.9000	44.4400	46.6200	-0.214%	95,549	+68.812%
2026-02-13	44.9100	47.9800	44.0800	46.7200	+4.332%	96,053	+68.450%
2026-02-12	47.3800	47.9400	43.7600	44.7800	-5.488%	189,634	+75.748%
2026-02-11	50.5800	51.8580	45.6000	47.3800	-4.457%	193,490	+66.104%
2026-02-10	53.2100	53.2100	49.4400	49.5900	-6.257%	107,960	+58.701%
2026-02-09	52.8700	53.9683	51.0234	52.9000	+1.283%	99,170	+48.771%
2026-02-06	49.7000	52.7200	49.6150	52.2300	+7.869%	121,701	+50.680%
2026-02-05	48.6100	51.2850	48.0100	48.4200	-4.043%	139,189	+62.536%
2026-02-04	55.6900	55.6900	48.5250	50.4600	-9.359%	320,012	+55.965%
2026-02-03	53.6900	57.0900	53.0000	55.6700	+4.290%	264,754	+41.369%
2026-02-02	52.4700	54.6500	52.4700	53.3800	+1.521%	106,957	+47.433%
2026-01-30	56.3000	58.7474	52.2050	52.5800	-8.429%	183,805	+49.677%
2026-01-29	55.0000	58.8799	53.4900	57.4200	+5.107%	232,300	+37.060%
2026-01-28	56.1200	56.7771	53.5000	54.6300	-2.464%	155,208	+44.060%
2026-01-27	52.7400	56.8000	52.7100	56.0100	+7.815%	170,655	+40.511%
2026-01-26	53.2500	53.8950	51.3800	51.9500	-2.313%	129,734	+51.492%
2026-01-23	52.5000	54.2399	51.3714	53.1800	+0.720%	170,245	+47.988%
2026-01-22	54.9100	55.1050	52.6000	52.8000	-2.403%	190,937	+49.053%
2026-01-21	56.8800	57.2900	51.3900	54.1000	-3.702%	264,395	+45.471%
2026-01-20	56.2000	58.3816	54.3819	56.1800	-4.195%	284,600	+40.085%
2026-01-16	59.1100	59.1100	56.4790	58.6400	+1.051%	162,048	+34.209%
2026-01-15	57.4000	59.8000	57.4000	58.0300	+1.825%	159,726	+35.620%
2026-01-14	59.7500	59.7500	55.2500	56.9900	-5.474%	236,510	+38.094%
2026-01-13	59.9900	61.4700	58.3000	60.2900	+0.819%	217,726	+30.536%
2026-01-12	58.3100	60.9999	58.3000	59.8000	+1.701%	164,628	+31.605%
2026-01-09	57.4000	59.7400	57.4000	58.8000	+2.618%	176,427	+33.844%
2026-01-08	56.3300	59.3800	56.0000	57.3000	+1.921%	192,209	+37.347%
2026-01-07	55.2000	57.6750	54.0400	56.2200	+1.535%	170,495	+39.986%
2026-01-06	54.8400	57.9499	52.8700	55.3700	+4.157%	235,096	+42.135%
2026-01-05	51.2600	54.8899	50.6100	53.1600	+5.163%	218,900	+48.044%
2026-01-02	53.5400	54.0000	47.5400	50.5500	-6.111%	457,851	+55.687%
2025-12-31	54.8800	55.6450	52.9200	53.8400	-1.662%	375,004	+46.174%
2025-12-30	56.0000	58.2650	54.5950	54.7500	-2.197%	190,717	+43.744%
2025-12-29	55.5500	58.0800	54.8800	55.9800	-0.551%	228,566	+40.586%
2025-12-26	56.6600	57.0250	53.0800	56.2900	-0.477%	256,422	+39.812%
2025-12-24	54.2100	59.3800	52.9600	56.5600	+5.779%	353,205	+39.144%
2025-12-23	52.2700	53.7900	51.5000	53.4700	+0.849%	240,587	+47.185%
2025-12-22	48.6700	54.4500	48.1500	53.0200	+10.183%	447,866	+48.435%
2025-12-19	44.9300	49.4750	44.9300	48.1200	+7.315%	251,469	+63.549%
2025-12-18	44.0700	47.2900	43.2800	44.8400	+4.279%	337,129	+75.513%
2025-12-17	45.2500	45.5400	41.1100	43.0000	-4.572%	333,264	+83.023%
2025-12-16	43.9900	46.2100	42.0878	45.0600	+0.603%	388,069	+74.656%
2025-12-15	45.2130	45.7200	41.2500	44.7900	-3.574%	566,012	+75.709%
2025-12-12	35.6800	48.3499	35.5100	46.4500	+28.813%	1,184,125	+69.429%
2025-12-11	34.5300	36.4636	34.0000	36.0600	+3.442%	250,400	+118.247%
2025-12-10	35.2100	36.0950	33.7254	34.8600	-2.462%	340,575	+125.760%
2025-12-09	32.8000	36.4800	32.8000	35.7400	+8.798%	351,803	+120.201%
2025-12-08	31.6600	32.9600	31.0000	32.8500	+4.885%	223,992	+139.574%
2025-12-05	29.9100	31.6301	29.6200	31.3200	+4.714%	177,668	+151.277%
2025-12-04	29.1200	31.2000	28.7000	29.9100	+2.625%	217,000	+163.123%
2025-12-03	27.6500	29.3300	27.3201	29.1450	+6.175%	135,369	+170.029%
2025-12-02	27.9200	28.3500	27.4100	27.4500	-1.613%	76,330	+186.703%
2025-12-01	28.1500	28.3950	27.7900	27.9000	-2.584%	118,030	+182.079%
2025-11-28	28.4500	28.9100	28.1500	28.6400	+2.031%	69,909	+174.791%
2025-11-26	27.8800	28.2600	27.3900	28.0700	+0.681%	102,185	+180.371%
2025-11-25	27.4700	28.1100	26.7436	27.8800	+2.274%	169,365	+182.281%
2025-11-24	27.5000	28.1250	26.8600	27.2600	-0.981%	234,339	+188.701%
2025-11-21	27.1000	28.2200	26.9400	27.5300	+1.718%	218,267	+185.870%
2025-11-20	29.1000	29.8000	26.2263	27.0650	-4.093%	311,550	+190.781%
2025-11-19	28.0500	28.7717	27.4450	28.2200	+1.074%	216,067	+178.880%
2025-11-18	26.9500	28.6000	26.5001	27.9200	+1.583%	244,428	+181.877%
2025-11-17	28.1600	29.2600	27.0700	27.4850	-3.102%	221,523	+186.338%
2025-11-14	26.4000	28.7700	26.0500	28.3650	+2.660%	229,553	+177.455%
2025-11-13	29.1100	29.2650	27.2800	27.6300	-5.571%	311,385	+184.835%
2025-11-12	30.1600	31.0938	28.8800	29.2600	-2.936%	243,051	+168.968%
2025-11-11	31.0000	31.2100	30.1100	30.1450	-3.721%	204,586	+161.071%
2025-11-10	32.8200	34.2490	30.5500	31.3100	-1.510%	162,906	+151.357%
2025-11-07	32.2900	32.5000	30.0000	31.7900	-4.059%	375,093	+147.562%
2025-11-06	34.2000	34.3100	32.0100	33.1350	-3.171%	256,151	+137.513%
2025-11-05	34.1700	35.2400	34.0100	34.2200	+0.736%	169,351	+129.982%
2025-11-04	34.9400	36.3100	33.6550	33.9700	-4.846%	257,235	+131.675%
2025-11-03	36.4000	36.6100	35.2000	35.7000	-2.778%	158,976	+120.448%
2025-10-31	37.9600	38.4800	36.6750	36.7200	-1.871%	224,211	+114.325%
2025-10-30	36.9800	39.1400	36.2200	37.4200	+0.740%	255,674	+110.315%
2025-10-29	37.4500	38.7399	36.6100	37.1450	-1.158%	173,487	+111.872%
2025-10-28	37.0000	38.9100	36.8900	37.5800	+2.092%	204,725	+109.420%
2025-10-27	39.6700	39.6700	36.6000	36.8100	-1.761%	203,392	+113.801%
2025-10-24	40.2000	41.1200	37.3200	37.4700	-5.760%	357,330	+110.035%
2025-10-23	35.3500	39.9350	35.1800	39.7600	+15.246%	366,800	+97.938%
2025-10-22	37.9000	37.9400	34.1500	34.5000	-4.193%	362,796	+128.116%
2025-10-21	36.7200	37.1320	35.4500	36.0100	-1.934%	139,441	+118.550%
2025-10-20	35.1400	36.9400	34.5700	36.7200	+7.937%	446,624	+114.325%
2025-10-17	35.0500	35.9400	33.5500	34.0200	-5.447%	213,809	+131.335%
2025-10-16	38.9100	39.7429	35.9500	35.9800	-7.518%	268,633	+118.733%
2025-10-15	39.0000	39.1000	37.6200	38.9050	+2.086%	157,598	+102.288%
2025-10-14	36.5000	38.7600	35.3000	38.1100	+1.790%	170,200	+106.507%
2025-10-13	36.6400	37.5799	36.4500	37.4400	+5.405%	147,181	+110.203%
2025-10-10	38.9200	39.1372	35.5100	35.5200	-8.122%	267,791	+121.565%
2025-10-09	38.5500	39.1000	37.7000	38.6600	-0.795%	154,207	+103.570%
2025-10-08	36.6400	39.6600	36.2001	38.9700	+7.355%	333,821	+101.950%
2025-10-07	38.5400	38.5400	36.1700	36.3000	-5.148%	325,374	+116.804%
2025-10-06	35.1900	38.6351	35.0000	38.2700	+9.625%	462,048	+105.644%
2025-10-03	35.8200	35.8200	34.2700	34.9100	-2.185%	247,655	+125.437%
2025-10-02	34.5900	35.7500	33.4100	35.6900	+4.204%	241,517	+120.510%
2025-10-01	33.5300	34.6558	33.5300	34.2500	+1.003%	225,015	+129.781%
2025-09-30	32.0300	34.0350	32.0000	33.9100	+5.672%	465,464	+132.085%
2025-09-29	31.0000	33.0900	30.7000	32.0900	+6.576%	393,602	+145.248%
2025-09-26	29.8100	30.3003	28.8800	30.1100	+1.006%	133,231	+161.375%
2025-09-25	28.3800	29.9100	28.0300	29.8100	+1.915%	211,533	+164.005%
2025-09-24	29.3200	29.9300	28.5200	29.2500	-1.977%	394,186	+169.060%
2025-09-23	29.9000	30.3800	28.8000	29.8400	-0.167%	296,219	+163.740%
2025-09-22	30.6900	30.8550	29.8200	29.8900	-2.765%	197,240	+163.299%
2025-09-19	31.0000	31.3700	29.8000	30.7400	-0.260%	528,248	+156.018%
2025-09-18	29.2500	31.9264	29.0000	30.8200	+12.770%	597,248	+155.354%
2025-09-17	27.1600	28.0699	27.1000	27.3300	-0.365%	273,403	+187.962%
2025-09-16	28.1500	28.6900	27.1800	27.4300	-2.053%	401,925	+186.912%
2025-09-15	27.7600	29.6000	27.7000	28.0050	+3.225%	530,129	+181.021%
2025-09-12	31.4800	32.8799	27.1200	27.1300	-21.019%	1,457,124	+190.085%
2025-09-11	32.7700	34.8400	32.4850	34.3500	+5.207%	611,294	+129.112%
2025-09-10	33.0000	33.4595	31.8100	32.6500	+0.276%	328,207	+141.041%
2025-09-09	32.6400	32.8600	31.0000	32.5600	-0.245%	161,149	+141.708%
2025-09-08	31.3500	33.8700	30.7050	32.6400	+3.291%	298,624	+141.115%
2025-09-05	33.5000	33.6500	31.2400	31.6000	-4.358%	227,045	+149.051%
2025-09-04	32.0000	33.5000	31.5595	33.0400	+4.014%	162,515	+138.196%
2025-09-03	32.4900	32.5300	31.3500	31.7650	-2.292%	221,187	+147.757%
2025-09-02	31.7700	32.9800	31.1500	32.5100	+0.806%	198,595	+142.079%
2025-08-29	32.8100	33.1450	31.5537	32.2500	-1.707%	166,591	+144.031%
2025-08-28	32.7400	33.7177	32.5500	32.8100	+1.141%	221,718	+139.866%
2025-08-27	32.9800	33.4300	32.0200	32.4400	-1.278%	237,792	+142.602%
2025-08-26	30.7500	32.8600	30.6500	32.8600	+6.654%	292,044	+139.501%
2025-08-25	30.0000	31.7295	29.0000	30.8100	+6.205%	295,595	+155.437%
2025-08-22	27.6400	29.7200	27.5500	29.0100	+6.031%	252,070	+171.286%
2025-08-21	26.9200	27.3800	26.4623	27.3600	+1.333%	220,874	+187.646%
2025-08-20	26.9500	27.2800	25.5362	27.0000	+0.186%	300,977	+191.481%
2025-08-19	28.2900	28.3000	26.4700	26.9500	-5.039%	376,702	+192.022%
2025-08-18	30.6800	30.6800	28.3200	28.3800	-7.767%	270,996	+177.308%
2025-08-15	30.5400	31.1250	29.6800	30.7700	+1.084%	195,523	+155.769%
2025-08-14	30.6300	31.5100	29.4900	30.4400	-3.549%	311,152	+158.541%
2025-08-13	31.6100	32.7326	30.3001	31.5600	+0.863%	391,795	+149.366%
2025-08-12	29.5500	31.3773	29.0000	31.2900	+7.268%	327,531	+151.518%
2025-08-11	29.5000	30.0450	28.5501	29.1700	-1.219%	216,822	+169.798%
2025-08-08	28.5500	30.3800	28.3500	29.5300	+4.865%	252,036	+166.509%
2025-08-07	30.0400	30.3850	27.6200	28.1600	-5.851%	318,875	+179.474%
2025-08-06	27.5700	30.0000	27.2900	29.9100	+9.161%	394,274	+163.123%
2025-08-05	27.6700	27.6700	25.8800	27.4000	-1.190%	264,748	+187.226%
2025-08-04	27.5000	28.1500	26.6265	27.7300	+4.839%	352,970	+183.808%
2025-08-01	25.9600	26.6500	24.7218	26.4500	-0.564%	364,737	+197.543%
2025-07-31	26.5000	27.9200	26.0525	26.6000	+0.567%	246,670	+195.865%
2025-07-30	26.0000	27.6100	25.7000	26.4500	+0.570%	261,377	+197.543%
2025-07-29	28.4200	28.4200	25.2000	26.3000	-5.633%	609,660	+199.240%
2025-07-28	28.4600	29.5300	27.4700	27.8700	-0.393%	613,935	+182.382%
2025-07-25	26.8200	28.0500	26.0400	27.9800	+4.794%	417,471	+181.272%
2025-07-24	26.1000	27.4901	25.8200	26.7000	+3.408%	491,295	+194.757%
2025-07-23	25.8500	27.2100	25.1100	25.8200	+1.694%	595,758	+204.802%
2025-07-22	24.0000	25.6000	23.6700	25.3900	+9.345%	802,389	+209.965%
2025-07-21	21.6600	23.4850	21.5501	23.2200	+8.151%	496,771	+238.932%
2025-07-18	20.6000	22.0100	20.0000	21.4700	+5.348%	352,117	+266.558%
2025-07-17	19.6900	20.5500	19.5500	20.3800	+3.399%	314,437	+286.163%
2025-07-16	19.0000	19.7600	18.7300	19.7100	+3.194%	311,392	+299.290%
2025-07-15	20.5850	20.7300	18.8000	19.1000	-5.819%	522,322	+312.042%
2025-07-14	20.1400	20.8500	19.6800	20.2800	+3.259%	470,498	+288.067%
2025-07-11	20.7600	21.0900	18.7001	19.6400	-13.366%	1,440,680	+300.713%
2025-07-10	23.0000	23.4700	22.1900	22.6700	-0.330%	474,339	+247.155%
2025-07-09	22.1500	22.9100	21.5500	22.7450	+3.764%	433,702	+246.010%
2025-07-08	21.0400	22.1500	20.8600	21.9200	+5.283%	279,079	+259.033%
2025-07-07	21.4000	21.4000	20.4200	20.8200	-2.756%	235,809	+278.002%
2025-07-03	21.2500	21.4900	21.0000	21.4100	+1.349%	106,846	+267.585%
2025-07-02	20.6400	21.2900	20.6100	21.1250	+1.807%	189,382	+272.544%
2025-07-01	22.6500	22.6500	20.3350	20.7500	-8.631%	426,318	+279.277%
2025-06-30	23.5700	24.5000	22.5401	22.7100	-2.448%	489,749	+246.543%
2025-06-27	23.0000	23.6050	22.6800	23.2800	+1.793%	1,250,986	+238.058%
2025-06-26	22.7500	24.0000	22.7500	22.8700	+2.007%	353,057	+244.119%
2025-06-25	22.5500	22.8350	22.0000	22.4200	+0.089%	201,873	+251.026%
2025-06-24	23.5000	24.3200	21.9500	22.4000	-3.614%	377,444	+251.339%
2025-06-23	21.2500	23.5000	21.2000	23.2400	+9.519%	444,887	+238.640%
2025-06-20	22.4000	22.9899	21.2100	21.2200	-2.705%	230,862	+270.877%
2025-06-18	22.8000	22.8000	20.6700	21.8100	-2.351%	308,128	+260.844%
2025-06-17	21.9900	24.7700	21.8300	22.3350	+13.954%	884,300	+252.362%
2025-06-16	18.7200	19.7485	18.6250	19.6000	+6.348%	138,292	+301.531%
2025-06-13	18.2800	18.8300	18.0800	18.4300	-0.271%	79,715	+327.021%
2025-06-12	18.6200	18.9350	18.2500	18.4800	-0.752%	77,631	+325.866%
2025-06-11	18.8500	19.0700	18.5500	18.6200	-0.587%	81,766	+322.664%
2025-06-10	18.5100	18.8299	18.1220	18.7300	+1.243%	99,966	+320.182%
2025-06-09	19.1100	19.1964	18.4900	18.5000	-3.192%	85,107	+325.405%
2025-06-06	18.9400	19.3900	18.8400	19.1100	+0.844%	129,321	+311.826%
2025-06-05	19.4300	20.0800	18.9500	18.9500	-2.370%	109,244	+315.303%
2025-06-04	18.5800	19.5999	18.5000	19.4100	+4.075%	158,425	+305.461%
2025-06-03	18.3000	19.0700	18.2500	18.6500	+2.136%	114,505	+321.984%
2025-06-02	19.2700	19.6500	18.0700	18.2600	-5.094%	188,386	+330.997%
2025-05-30	20.2700	20.5400	19.0362	19.2400	-5.035%	193,685	+309.044%
2025-05-29	19.0700	20.3000	18.2200	20.2600	+7.366%	304,254	+288.450%
2025-05-28	21.0000	21.0000	18.7600	18.8700	-7.681%	269,728	+317.064%
2025-05-27	19.4200	20.8484	19.4200	20.4400	+7.184%	400,023	+285.029%
2025-05-23	19.3500	19.7500	18.8328	19.0700	-1.650%	188,247	+312.690%
2025-05-22	18.8000	19.9700	18.6000	19.3900	+2.674%	182,563	+305.879%
2025-05-21	17.9200	19.4352	17.9200	18.8850	+5.444%	194,130	+316.733%
2025-05-20	18.0100	18.3700	17.8900	17.9100	-0.610%	34,858	+339.419%
2025-05-19	17.8400	18.2600	17.5100	18.0200	-0.716%	33,533	+336.737%
2025-05-16	18.1800	19.1500	18.0402	18.1500	+0.110%	175,909	+333.609%
2025-05-15	17.7500	18.1600	17.7500	18.1300	+2.141%	100,364	+334.087%
2025-05-14	17.9500	18.4200	17.5001	17.7500	-0.281%	89,982	+343.380%
2025-05-13	16.9100	17.8800	16.9100	17.8000	+5.077%	72,501	+342.135%
2025-05-12	17.9000	18.1250	16.9300	16.9400	-2.363%	61,215	+364.581%
2025-05-09	17.1000	17.4300	16.7700	17.3500	+2.481%	40,844	+353.602%
2025-05-08	17.2000	17.5050	16.8000	16.9300	-1.110%	71,183	+364.855%
2025-05-07	17.8000	18.2534	16.9300	17.1200	-3.058%	73,960	+359.696%
2025-05-06	17.9900	17.9900	17.2200	17.6600	-2.269%	40,278	+345.640%
2025-05-05	18.4300	19.1200	18.0700	18.0700	-2.324%	32,230	+335.529%
2025-05-02	17.9800	19.0199	17.9750	18.5000	+3.641%	163,136	+325.405%
2025-05-01	18.8100	18.8100	17.8500	17.8500	-4.032%	42,381	+340.896%
2025-04-30	18.5000	19.2400	16.6900	18.6000	-1.116%	120,436	+323.118%
2025-04-29	18.5000	19.5000	18.5000	18.8100	+1.075%	105,021	+318.394%
2025-04-28	18.7600	19.5000	18.3300	18.6100	-1.063%	105,179	+322.891%
2025-04-25	18.4700	19.0000	17.7400	18.8100	+2.507%	121,318	+318.394%
2025-04-24	18.0000	18.4000	17.7600	18.3500	+1.775%	54,259	+328.883%
2025-04-23	18.0800	18.3400	17.7800	18.0300	+1.065%	64,666	+336.495%
2025-04-22	16.8400	18.6500	16.8400	17.8400	+7.664%	95,453	+341.143%
2025-04-21	17.0500	17.2466	16.5000	16.5700	-4.109%	26,704	+374.955%
2025-04-17	17.1500	17.3900	16.8000	17.2800	+2.007%	27,753	+355.440%
2025-04-16	16.5900	17.1700	16.5900	16.9400	+0.296%	24,294	+364.581%
2025-04-15	17.1300	17.4300	16.6900	16.8900	-2.030%	31,018	+365.956%
2025-04-14	17.0000	17.4286	16.6000	17.2400	+4.358%	60,031	+356.497%
2025-04-11	16.2600	16.7399	16.0000	16.5200	+0.855%	43,171	+376.392%
2025-04-10	16.5700	16.8039	15.8001	16.3800	-2.151%	49,125	+380.464%
2025-04-09	15.3700	17.0000	15.1500	16.7400	+8.000%	121,285	+370.131%
2025-04-08	15.2500	15.8806	14.9400	15.5000	+2.785%	59,499	+407.742%
2025-04-07	14.9700	15.7100	14.5000	15.0800	+0.133%	66,961	+421.883%
2025-04-04	14.7800	15.1250	14.4100	15.0600	-1.181%	67,143	+422.576%
2025-04-03	15.0000	15.5600	14.8000	15.2400	-3.177%	51,231	+416.404%
2025-04-02	15.1800	15.9780	15.1800	15.7400	+2.474%	31,195	+400.000%
2025-04-01	15.8600	15.8600	15.1904	15.3600	-1.853%	45,889	+412.370%
2025-03-31	15.4000	15.7200	15.1700	15.6500	+0.773%	42,805	+402.875%
2025-03-28	15.8500	15.8500	15.3850	15.5300	-1.397%	52,620	+406.761%
2025-03-27	15.7100	16.0629	15.6101	15.7500	+0.191%	18,627	+399.683%
2025-03-26	16.2500	16.3323	15.6300	15.7200	-3.262%	28,267	+400.636%
2025-03-25	16.8000	17.4089	16.2500	16.2500	-2.578%	52,608	+384.308%
2025-03-24	16.2700	16.7500	16.2400	16.6800	+2.583%	68,850	+371.823%
2025-03-21	16.9200	17.2450	16.0200	16.2600	-5.134%	54,669	+384.010%
2025-03-20	16.1100	17.4000	15.8012	17.1400	+8.275%	111,846	+359.160%
2025-03-19	15.5950	15.8680	15.2200	15.8300	+2.859%	45,091	+397.157%
2025-03-18	15.6600	15.7450	15.2600	15.3900	-1.724%	42,273	+411.371%
2025-03-17	15.7000	15.8900	15.2650	15.6600	-2.125%	93,415	+402.554%
2025-03-14	15.1800	16.2499	15.1800	16.0000	+13.798%	256,562	+391.875%
2025-03-13	14.2500	14.3576	13.6870	14.0600	-0.916%	66,785	+459.744%
2025-03-12	14.1800	14.3250	13.7212	14.1900	+1.502%	54,350	+454.616%
2025-03-11	14.1600	14.5000	13.8000	13.9800	-1.549%	63,376	+462.947%
2025-03-10	14.5300	14.5487	14.1500	14.2000	-4.119%	64,348	+454.225%
2025-03-07	14.4900	15.4799	14.2500	14.8100	+1.647%	32,948	+431.398%
2025-03-06	14.7900	14.8549	14.3000	14.5700	-1.554%	52,520	+440.151%
2025-03-05	14.8300	15.3700	14.6000	14.8000	-0.404%	48,510	+431.757%
2025-03-04	14.8700	15.2600	14.5000	14.8600	-1.131%	43,485	+429.610%
2025-03-03	15.8300	15.8300	14.8200	15.0300	-4.571%	51,913	+423.619%
2025-02-28	15.2800	15.7500	15.2450	15.7500	+2.339%	25,316	+399.683%
2025-02-27	15.5500	15.7000	15.2500	15.3900	-2.902%	33,257	+411.371%
2025-02-26	15.5300	16.0400	15.3600	15.8500	+2.126%	33,985	+396.530%
2025-02-25	15.3300	16.4000	14.9816	15.5200	+0.453%	50,672	+407.088%

.dark-mode .rlMZ9D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlMZ9D{ color: #333333; background-color: white; border: 2px solid #333333; }FEIMFrequency Electronics, Inc.stock NASDAQ

FEIM
Frequency Electronics, Inc.
stock NASDAQ