Dark

FEIM
Frequency Electronics, Inc.
stock NASDAQ

At Close

Jun 30, 2026 3:59:53 PM EDT

66.23USD+7.220%(+4.46)221,120

54.87Bid 78.09Ask 23.22Spread

Pre-market

Jun 26, 2026 8:48:30 AM EDT

62.00USD+0.372%(+0.23)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

66.35USD+0.181%(+0.12)86,136

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	64.1000	67.8400	63.9000	66.2300	+7.220%	221,120	0.000%
2026-06-29	62.9100	64.6500	60.0000	61.7700	-1.200%	288,995	+7.220%
2026-06-26	61.7400	64.0000	60.4300	62.5200	-0.112%	341,279	+5.934%
2026-06-25	68.2700	69.1550	62.1300	62.5900	-6.957%	373,337	+5.816%
2026-06-24	69.7800	71.9900	66.4200	67.2700	-2.465%	181,073	-1.546%
2026-06-23	67.3450	71.6800	66.0100	68.9700	-1.090%	176,770	-3.973%
2026-06-22	72.6500	74.6352	67.5000	69.7300	-4.243%	235,793	-5.019%
2026-06-18	72.9000	73.0800	69.6500	72.8200	+3.703%	176,525	-9.050%
2026-06-17	70.1300	72.6750	69.3500	70.2200	+0.100%	195,553	-5.682%
2026-06-16	74.9100	75.6100	68.7800	70.1500	-5.598%	240,952	-5.588%
2026-06-15	79.7500	80.0000	70.7100	74.3100	-1.289%	183,246	-10.873%
2026-06-12	77.1000	79.6900	75.0000	75.2800	-2.424%	165,353	-12.022%
2026-06-11	67.9300	77.6900	67.2550	77.1500	+15.789%	154,955	-14.154%
2026-06-10	66.0000	69.3600	62.8201	66.6300	-0.463%	136,085	-0.600%
2026-06-09	71.1500	72.0000	62.3298	66.9400	-4.317%	168,962	-1.061%
2026-06-08	70.7200	73.6850	68.7680	69.9600	+2.400%	173,567	-5.332%
2026-06-05	73.4600	74.2790	67.1200	68.3200	-5.661%	145,545	-3.059%
2026-06-04	68.1900	73.7400	65.9000	72.4200	+4.714%	155,074	-8.547%
2026-06-03	71.9800	72.9600	68.6200	69.1600	-4.157%	135,774	-4.237%
2026-06-02	72.5700	75.4800	71.0100	72.1600	-0.565%	149,865	-8.218%
2026-06-01	74.2900	75.8900	72.0000	72.5700	-4.362%	168,124	-8.736%
2026-05-29	75.6000	76.3400	70.5100	75.8800	+0.370%	285,800	-12.717%
2026-05-28	72.5600	76.0700	70.7600	75.6000	+6.299%	168,358	-12.394%
2026-05-27	68.2750	73.3100	67.7000	71.1200	+3.734%	214,516	-6.876%
2026-05-26	70.4300	71.3900	66.7300	68.5600	+0.809%	220,891	-3.398%
2026-05-22	60.2300	68.6400	60.2300	68.0100	+13.558%	274,030	-2.617%
2026-05-21	59.3100	60.9200	56.5600	59.8900	+0.554%	137,365	+10.586%
2026-05-20	59.1900	60.3600	58.0300	59.5600	+2.778%	106,698	+11.199%
2026-05-19	56.8800	59.0300	55.1100	57.9500	+0.312%	121,376	+14.288%
2026-05-18	58.3900	60.6800	56.5001	57.7700	+1.032%	151,657	+14.644%
2026-05-15	57.7300	59.1899	56.4250	57.1800	-5.300%	123,991	+15.827%
2026-05-14	61.1900	61.1900	58.5900	60.3800	-1.195%	93,834	+9.689%
2026-05-13	61.1300	61.2500	58.4536	61.1100	+1.343%	146,350	+8.378%
2026-05-12	62.6500	64.4865	57.8700	60.3000	-5.943%	236,134	+9.834%
2026-05-11	61.4600	64.9900	61.4400	64.1100	+2.773%	193,102	+3.307%
2026-05-08	55.6800	63.7800	55.6800	62.3800	+13.811%	263,150	+6.172%
2026-05-07	57.5000	57.5000	54.0600	54.8100	-4.094%	109,391	+20.836%
2026-05-06	56.9800	57.7104	54.9400	57.1500	+1.654%	134,227	+15.888%
2026-05-05	54.7400	57.6700	54.6501	56.2200	+6.196%	175,116	+17.805%
2026-05-04	57.5300	59.6500	51.3200	52.9400	-7.978%	230,927	+25.104%
2026-05-01	52.8500	58.1900	52.8000	57.5300	+14.693%	340,681	+15.123%
2026-04-30	47.1700	50.4200	46.8200	50.1600	+6.339%	135,235	+32.037%
2026-04-29	48.7700	48.7700	45.8400	47.1700	-3.281%	152,846	+40.407%
2026-04-28	49.5200	50.5100	47.6300	48.7700	-2.587%	113,027	+35.801%
2026-04-27	51.2400	52.1400	48.8850	50.0650	-2.862%	115,053	+32.288%
2026-04-24	52.8700	53.0900	50.9000	51.5400	-1.604%	131,657	+28.502%
2026-04-23	53.3600	53.8300	50.6800	52.3800	-2.657%	128,617	+26.441%
2026-04-22	56.3000	58.8900	52.9400	53.8100	-1.609%	147,526	+23.081%
2026-04-21	55.8900	57.8100	54.0600	54.6900	-1.725%	139,710	+21.101%
2026-04-20	56.5400	57.0500	54.9801	55.6500	-2.539%	107,318	+19.012%
2026-04-17	59.7950	60.0000	56.8700	57.1000	-2.726%	117,640	+15.989%
2026-04-16	57.6800	58.7000	55.8501	58.7000	+3.363%	106,520	+12.828%
2026-04-15	56.5700	57.6603	55.3501	56.7900	+0.371%	109,562	+16.623%
2026-04-14	59.0000	59.0000	55.7127	56.5800	-2.817%	137,471	+17.055%
2026-04-13	54.4500	58.4900	52.8200	58.2200	+6.241%	171,414	+13.758%
2026-04-10	53.0200	54.8300	51.3000	54.8000	+4.640%	114,163	+20.858%
2026-04-09	56.3400	57.0000	52.3250	52.3700	-6.914%	160,399	+26.466%
2026-04-08	57.5000	58.5700	53.0100	56.2600	+1.846%	266,315	+17.721%
2026-04-07	53.0000	55.5200	50.0100	55.2400	+1.825%	380,093	+19.895%
2026-04-06	49.2400	54.5400	48.5800	54.2500	+10.175%	386,990	+22.083%
2026-04-02	44.6800	50.3300	43.9566	49.2400	+5.394%	256,461	+34.504%
2026-04-01	45.3100	47.9600	45.0000	46.7200	+5.558%	129,978	+41.759%
2026-03-31	43.1600	44.8800	41.6701	44.2600	+3.170%	264,922	+49.638%
2026-03-30	44.0400	44.7200	40.7300	42.9000	-1.220%	183,077	+54.382%
2026-03-27	43.8600	44.8000	42.1100	43.4300	-2.776%	199,553	+52.498%
2026-03-26	45.8300	47.7900	44.5577	44.6700	-4.917%	260,585	+48.265%
2026-03-25	43.0400	47.2900	42.9950	46.9800	+11.618%	339,812	+40.975%
2026-03-24	42.1600	43.6819	41.6500	42.0900	-1.659%	142,232	+57.353%
2026-03-23	41.6900	43.6000	41.0002	42.8000	+5.993%	126,578	+54.743%
2026-03-20	42.0300	42.8200	39.8003	40.3800	-5.698%	256,720	+64.017%
2026-03-19	41.3600	43.6550	39.9500	42.8200	+0.753%	234,608	+54.671%
2026-03-18	44.8600	45.9218	42.2500	42.5000	-7.969%	232,660	+55.835%
2026-03-17	47.8200	47.8200	44.5400	46.1800	-3.731%	242,158	+43.417%
2026-03-16	48.3000	49.7550	47.3700	47.9700	-0.291%	153,909	+38.065%
2026-03-13	46.9200	49.5100	46.7650	48.1100	+3.108%	176,657	+37.664%
2026-03-12	56.7400	56.7400	45.0000	46.6600	-15.654%	605,553	+41.942%
2026-03-11	54.4500	55.9500	51.9151	55.3200	+2.161%	273,064	+19.722%
2026-03-10	53.7500	56.6000	53.7500	54.1500	+1.102%	213,662	+22.308%
2026-03-09	50.2300	54.6100	50.1500	53.5600	+3.198%	122,401	+23.656%
2026-03-06	51.6000	54.0000	51.4600	51.9000	-2.278%	92,675	+27.611%
2026-03-05	53.6100	54.7600	51.2000	53.1100	-2.871%	110,577	+24.703%
2026-03-04	55.7300	57.9500	54.4800	54.6800	+0.923%	129,209	+21.123%
2026-03-03	52.4600	55.4750	51.2100	54.1800	-0.514%	112,059	+22.241%
2026-03-02	49.5300	56.9200	49.4900	54.4600	+8.464%	170,804	+21.612%
2026-02-27	50.4900	50.9050	48.7650	50.2100	-1.259%	114,499	+31.906%
2026-02-26	54.0100	54.4850	50.1800	50.8500	-5.571%	129,421	+30.246%
2026-02-25	52.2700	54.7800	52.0000	53.8500	+4.320%	309,765	+22.990%
2026-02-24	45.8100	52.3600	44.8250	51.6200	+12.683%	362,629	+28.303%
2026-02-23	47.8500	48.0100	44.7600	45.8100	-5.605%	117,491	+44.575%
2026-02-20	49.9900	52.1500	48.0000	48.5300	-3.825%	85,385	+36.472%
2026-02-19	47.2600	50.8500	46.6800	50.4600	+5.698%	142,396	+31.252%
2026-02-18	46.6900	49.2900	46.5100	47.7400	+2.402%	112,600	+38.731%
2026-02-17	45.7900	47.9000	44.4400	46.6200	-0.214%	95,549	+42.063%
2026-02-13	44.9100	47.9800	44.0800	46.7200	+4.332%	96,053	+41.759%
2026-02-12	47.3800	47.9400	43.7600	44.7800	-5.488%	189,634	+47.901%
2026-02-11	50.5800	51.8580	45.6000	47.3800	-4.457%	193,490	+39.785%
2026-02-10	53.2100	53.2100	49.4400	49.5900	-6.257%	107,960	+33.555%
2026-02-09	52.8700	53.9683	51.0234	52.9000	+1.283%	99,170	+25.198%
2026-02-06	49.7000	52.7200	49.6150	52.2300	+7.869%	121,701	+26.805%
2026-02-05	48.6100	51.2850	48.0100	48.4200	-4.043%	139,189	+36.782%
2026-02-04	55.6900	55.6900	48.5250	50.4600	-9.359%	320,012	+31.252%
2026-02-03	53.6900	57.0900	53.0000	55.6700	+4.290%	264,754	+18.969%
2026-02-02	52.4700	54.6500	52.4700	53.3800	+1.521%	106,957	+24.073%
2026-01-30	56.3000	58.7474	52.2050	52.5800	-8.429%	183,805	+25.960%
2026-01-29	55.0000	58.8799	53.4900	57.4200	+5.107%	232,300	+15.343%
2026-01-28	56.1200	56.7771	53.5000	54.6300	-2.464%	155,208	+21.234%
2026-01-27	52.7400	56.8000	52.7100	56.0100	+7.815%	170,655	+18.247%
2026-01-26	53.2500	53.8950	51.3800	51.9500	-2.313%	129,734	+27.488%
2026-01-23	52.5000	54.2399	51.3714	53.1800	+0.720%	170,245	+24.539%
2026-01-22	54.9100	55.1050	52.6000	52.8000	-2.403%	190,937	+25.436%
2026-01-21	56.8800	57.2900	51.3900	54.1000	-3.702%	264,395	+22.421%
2026-01-20	56.2000	58.3816	54.3819	56.1800	-4.195%	284,600	+17.889%
2026-01-16	59.1100	59.1100	56.4790	58.6400	+1.051%	162,048	+12.943%
2026-01-15	57.4000	59.8000	57.4000	58.0300	+1.825%	159,726	+14.131%
2026-01-14	59.7500	59.7500	55.2500	56.9900	-5.474%	236,510	+16.213%
2026-01-13	59.9900	61.4700	58.3000	60.2900	+0.819%	217,726	+9.852%
2026-01-12	58.3100	60.9999	58.3000	59.8000	+1.701%	164,628	+10.753%
2026-01-09	57.4000	59.7400	57.4000	58.8000	+2.618%	176,427	+12.636%
2026-01-08	56.3300	59.3800	56.0000	57.3000	+1.921%	192,209	+15.585%
2026-01-07	55.2000	57.6750	54.0400	56.2200	+1.535%	170,495	+17.805%
2026-01-06	54.8400	57.9499	52.8700	55.3700	+4.157%	235,096	+19.614%
2026-01-05	51.2600	54.8899	50.6100	53.1600	+5.163%	218,900	+24.586%
2026-01-02	53.5400	54.0000	47.5400	50.5500	-6.111%	457,851	+31.019%
2025-12-31	54.8800	55.6450	52.9200	53.8400	-1.662%	375,004	+23.013%
2025-12-30	56.0000	58.2650	54.5950	54.7500	-2.197%	190,717	+20.968%
2025-12-29	55.5500	58.0800	54.8800	55.9800	-0.551%	228,566	+18.310%
2025-12-26	56.6600	57.0250	53.0800	56.2900	-0.477%	256,422	+17.659%
2025-12-24	54.2100	59.3800	52.9600	56.5600	+5.779%	353,205	+17.097%
2025-12-23	52.2700	53.7900	51.5000	53.4700	+0.849%	240,587	+23.864%
2025-12-22	48.6700	54.4500	48.1500	53.0200	+10.183%	447,866	+24.915%
2025-12-19	44.9300	49.4750	44.9300	48.1200	+7.315%	251,469	+37.635%
2025-12-18	44.0700	47.2900	43.2800	44.8400	+4.279%	337,129	+47.703%
2025-12-17	45.2500	45.5400	41.1100	43.0000	-4.572%	333,264	+54.023%
2025-12-16	43.9900	46.2100	42.0878	45.0600	+0.603%	388,069	+46.982%
2025-12-15	45.2130	45.7200	41.2500	44.7900	-3.574%	566,012	+47.868%
2025-12-12	35.6800	48.3499	35.5100	46.4500	+28.813%	1,184,125	+42.583%
2025-12-11	34.5300	36.4636	34.0000	36.0600	+3.442%	250,400	+83.666%
2025-12-10	35.2100	36.0950	33.7254	34.8600	-2.462%	340,575	+89.989%
2025-12-09	32.8000	36.4800	32.8000	35.7400	+8.798%	351,803	+85.311%
2025-12-08	31.6600	32.9600	31.0000	32.8500	+4.885%	223,992	+101.613%
2025-12-05	29.9100	31.6301	29.6200	31.3200	+4.714%	177,668	+111.462%
2025-12-04	29.1200	31.2000	28.7000	29.9100	+2.625%	217,000	+121.431%
2025-12-03	27.6500	29.3300	27.3201	29.1450	+6.175%	135,369	+127.243%
2025-12-02	27.9200	28.3500	27.4100	27.4500	-1.613%	76,330	+141.275%
2025-12-01	28.1500	28.3950	27.7900	27.9000	-2.584%	118,030	+137.384%
2025-11-28	28.4500	28.9100	28.1500	28.6400	+2.031%	69,909	+131.250%
2025-11-26	27.8800	28.2600	27.3900	28.0700	+0.681%	102,185	+135.946%
2025-11-25	27.4700	28.1100	26.7436	27.8800	+2.274%	169,365	+137.554%
2025-11-24	27.5000	28.1250	26.8600	27.2600	-0.981%	234,339	+142.957%
2025-11-21	27.1000	28.2200	26.9400	27.5300	+1.718%	218,267	+140.574%
2025-11-20	29.1000	29.8000	26.2263	27.0650	-4.093%	311,550	+144.707%
2025-11-19	28.0500	28.7717	27.4450	28.2200	+1.074%	216,067	+134.692%
2025-11-18	26.9500	28.6000	26.5001	27.9200	+1.583%	244,428	+137.213%
2025-11-17	28.1600	29.2600	27.0700	27.4850	-3.102%	221,523	+140.968%
2025-11-14	26.4000	28.7700	26.0500	28.3650	+2.660%	229,553	+133.492%
2025-11-13	29.1100	29.2650	27.2800	27.6300	-5.571%	311,385	+139.703%
2025-11-12	30.1600	31.0938	28.8800	29.2600	-2.936%	243,051	+126.350%
2025-11-11	31.0000	31.2100	30.1100	30.1450	-3.721%	204,586	+119.705%
2025-11-10	32.8200	34.2490	30.5500	31.3100	-1.510%	162,906	+111.530%
2025-11-07	32.2900	32.5000	30.0000	31.7900	-4.059%	375,093	+108.336%
2025-11-06	34.2000	34.3100	32.0100	33.1350	-3.171%	256,151	+99.879%
2025-11-05	34.1700	35.2400	34.0100	34.2200	+0.736%	169,351	+93.542%
2025-11-04	34.9400	36.3100	33.6550	33.9700	-4.846%	257,235	+94.966%
2025-11-03	36.4000	36.6100	35.2000	35.7000	-2.778%	158,976	+85.518%
2025-10-31	37.9600	38.4800	36.6750	36.7200	-1.871%	224,211	+80.365%
2025-10-30	36.9800	39.1400	36.2200	37.4200	+0.740%	255,674	+76.991%
2025-10-29	37.4500	38.7399	36.6100	37.1450	-1.158%	173,487	+78.301%
2025-10-28	37.0000	38.9100	36.8900	37.5800	+2.092%	204,725	+76.237%
2025-10-27	39.6700	39.6700	36.6000	36.8100	-1.761%	203,392	+79.924%
2025-10-24	40.2000	41.1200	37.3200	37.4700	-5.760%	357,330	+76.755%
2025-10-23	35.3500	39.9350	35.1800	39.7600	+15.246%	366,800	+66.574%
2025-10-22	37.9000	37.9400	34.1500	34.5000	-4.193%	362,796	+91.971%
2025-10-21	36.7200	37.1320	35.4500	36.0100	-1.934%	139,441	+83.921%
2025-10-20	35.1400	36.9400	34.5700	36.7200	+7.937%	446,624	+80.365%
2025-10-17	35.0500	35.9400	33.5500	34.0200	-5.447%	213,809	+94.680%
2025-10-16	38.9100	39.7429	35.9500	35.9800	-7.518%	268,633	+84.074%
2025-10-15	39.0000	39.1000	37.6200	38.9050	+2.086%	157,598	+70.235%
2025-10-14	36.5000	38.7600	35.3000	38.1100	+1.790%	170,200	+73.786%
2025-10-13	36.6400	37.5799	36.4500	37.4400	+5.405%	147,181	+76.896%
2025-10-10	38.9200	39.1372	35.5100	35.5200	-8.122%	267,791	+86.458%
2025-10-09	38.5500	39.1000	37.7000	38.6600	-0.795%	154,207	+71.314%
2025-10-08	36.6400	39.6600	36.2001	38.9700	+7.355%	333,821	+69.951%
2025-10-07	38.5400	38.5400	36.1700	36.3000	-5.148%	325,374	+82.452%
2025-10-06	35.1900	38.6351	35.0000	38.2700	+9.625%	462,048	+73.060%
2025-10-03	35.8200	35.8200	34.2700	34.9100	-2.185%	247,655	+89.716%
2025-10-02	34.5900	35.7500	33.4100	35.6900	+4.204%	241,517	+85.570%
2025-10-01	33.5300	34.6558	33.5300	34.2500	+1.003%	225,015	+93.372%
2025-09-30	32.0300	34.0350	32.0000	33.9100	+5.672%	465,464	+95.311%
2025-09-29	31.0000	33.0900	30.7000	32.0900	+6.576%	393,602	+106.388%
2025-09-26	29.8100	30.3003	28.8800	30.1100	+1.006%	133,231	+119.960%
2025-09-25	28.3800	29.9100	28.0300	29.8100	+1.915%	211,533	+122.174%
2025-09-24	29.3200	29.9300	28.5200	29.2500	-1.977%	394,186	+126.427%
2025-09-23	29.9000	30.3800	28.8000	29.8400	-0.167%	296,219	+121.950%
2025-09-22	30.6900	30.8550	29.8200	29.8900	-2.765%	197,240	+121.579%
2025-09-19	31.0000	31.3700	29.8000	30.7400	-0.260%	528,248	+115.452%
2025-09-18	29.2500	31.9264	29.0000	30.8200	+12.770%	597,248	+114.893%
2025-09-17	27.1600	28.0699	27.1000	27.3300	-0.365%	273,403	+142.334%
2025-09-16	28.1500	28.6900	27.1800	27.4300	-2.053%	401,925	+141.451%
2025-09-15	27.7600	29.6000	27.7000	28.0050	+3.225%	530,129	+136.493%
2025-09-12	31.4800	32.8799	27.1200	27.1300	-21.019%	1,457,124	+144.121%
2025-09-11	32.7700	34.8400	32.4850	34.3500	+5.207%	611,294	+92.809%
2025-09-10	33.0000	33.4595	31.8100	32.6500	+0.276%	328,207	+102.848%
2025-09-09	32.6400	32.8600	31.0000	32.5600	-0.245%	161,149	+103.409%
2025-09-08	31.3500	33.8700	30.7050	32.6400	+3.291%	298,624	+102.911%
2025-09-05	33.5000	33.6500	31.2400	31.6000	-4.358%	227,045	+109.589%
2025-09-04	32.0000	33.5000	31.5595	33.0400	+4.014%	162,515	+100.454%
2025-09-03	32.4900	32.5300	31.3500	31.7650	-2.292%	221,187	+108.500%
2025-09-02	31.7700	32.9800	31.1500	32.5100	+0.806%	198,595	+103.722%
2025-08-29	32.8100	33.1450	31.5537	32.2500	-1.707%	166,591	+105.364%
2025-08-28	32.7400	33.7177	32.5500	32.8100	+1.141%	221,718	+101.859%
2025-08-27	32.9800	33.4300	32.0200	32.4400	-1.278%	237,792	+104.162%
2025-08-26	30.7500	32.8600	30.6500	32.8600	+6.654%	292,044	+101.552%
2025-08-25	30.0000	31.7295	29.0000	30.8100	+6.205%	295,595	+114.963%
2025-08-22	27.6400	29.7200	27.5500	29.0100	+6.031%	252,070	+128.301%
2025-08-21	26.9200	27.3800	26.4623	27.3600	+1.333%	220,874	+142.069%
2025-08-20	26.9500	27.2800	25.5362	27.0000	+0.186%	300,977	+145.296%
2025-08-19	28.2900	28.3000	26.4700	26.9500	-5.039%	376,702	+145.751%
2025-08-18	30.6800	30.6800	28.3200	28.3800	-7.767%	270,996	+133.369%
2025-08-15	30.5400	31.1250	29.6800	30.7700	+1.084%	195,523	+115.242%
2025-08-14	30.6300	31.5100	29.4900	30.4400	-3.549%	311,152	+117.576%
2025-08-13	31.6100	32.7326	30.3001	31.5600	+0.863%	391,795	+109.854%
2025-08-12	29.5500	31.3773	29.0000	31.2900	+7.268%	327,531	+111.665%
2025-08-11	29.5000	30.0450	28.5501	29.1700	-1.219%	216,822	+127.048%
2025-08-08	28.5500	30.3800	28.3500	29.5300	+4.865%	252,036	+124.280%
2025-08-07	30.0400	30.3850	27.6200	28.1600	-5.851%	318,875	+135.192%
2025-08-06	27.5700	30.0000	27.2900	29.9100	+9.161%	394,274	+121.431%
2025-08-05	27.6700	27.6700	25.8800	27.4000	-1.190%	264,748	+141.715%
2025-08-04	27.5000	28.1500	26.6265	27.7300	+4.839%	352,970	+138.839%
2025-08-01	25.9600	26.6500	24.7218	26.4500	-0.564%	364,737	+150.397%
2025-07-31	26.5000	27.9200	26.0525	26.6000	+0.567%	246,670	+148.985%
2025-07-30	26.0000	27.6100	25.7000	26.4500	+0.570%	261,377	+150.397%
2025-07-29	28.4200	28.4200	25.2000	26.3000	-5.633%	609,660	+151.825%
2025-07-28	28.4600	29.5300	27.4700	27.8700	-0.393%	613,935	+137.639%
2025-07-25	26.8200	28.0500	26.0400	27.9800	+4.794%	417,471	+136.705%
2025-07-24	26.1000	27.4901	25.8200	26.7000	+3.408%	491,295	+148.052%
2025-07-23	25.8500	27.2100	25.1100	25.8200	+1.694%	595,758	+156.507%
2025-07-22	24.0000	25.6000	23.6700	25.3900	+9.345%	802,389	+160.851%
2025-07-21	21.6600	23.4850	21.5501	23.2200	+8.151%	496,771	+185.228%
2025-07-18	20.6000	22.0100	20.0000	21.4700	+5.348%	352,117	+208.477%
2025-07-17	19.6900	20.5500	19.5500	20.3800	+3.399%	314,437	+224.975%
2025-07-16	19.0000	19.7600	18.7300	19.7100	+3.194%	311,392	+236.022%
2025-07-15	20.5850	20.7300	18.8000	19.1000	-5.819%	522,322	+246.754%
2025-07-14	20.1400	20.8500	19.6800	20.2800	+3.259%	470,498	+226.578%
2025-07-11	20.7600	21.0900	18.7001	19.6400	-13.366%	1,440,680	+237.220%
2025-07-10	23.0000	23.4700	22.1900	22.6700	-0.330%	474,339	+192.148%
2025-07-09	22.1500	22.9100	21.5500	22.7450	+3.764%	433,702	+191.185%
2025-07-08	21.0400	22.1500	20.8600	21.9200	+5.283%	279,079	+202.144%
2025-07-07	21.4000	21.4000	20.4200	20.8200	-2.756%	235,809	+218.108%
2025-07-03	21.2500	21.4900	21.0000	21.4100	+1.349%	106,846	+209.341%
2025-07-02	20.6400	21.2900	20.6100	21.1250	+1.807%	189,382	+213.515%
2025-07-01	22.6500	22.6500	20.3350	20.7500	-8.631%	426,318	+219.181%
2025-06-30	23.5700	24.5000	22.5401	22.7100	-2.448%	489,749	+191.634%
2025-06-27	23.0000	23.6050	22.6800	23.2800	+1.793%	1,250,986	+184.493%
2025-06-26	22.7500	24.0000	22.7500	22.8700	+2.007%	353,057	+189.593%
2025-06-25	22.5500	22.8350	22.0000	22.4200	+0.089%	201,873	+195.406%
2025-06-24	23.5000	24.3200	21.9500	22.4000	-3.614%	377,444	+195.670%
2025-06-23	21.2500	23.5000	21.2000	23.2400	+9.519%	444,887	+184.983%
2025-06-20	22.4000	22.9899	21.2100	21.2200	-2.705%	230,862	+212.111%
2025-06-18	22.8000	22.8000	20.6700	21.8100	-2.351%	308,128	+203.668%
2025-06-17	21.9900	24.7700	21.8300	22.3350	+13.954%	884,300	+196.530%
2025-06-16	18.7200	19.7485	18.6250	19.6000	+6.348%	138,292	+237.908%
2025-06-13	18.2800	18.8300	18.0800	18.4300	-0.271%	79,715	+259.360%
2025-06-12	18.6200	18.9350	18.2500	18.4800	-0.752%	77,631	+258.387%
2025-06-11	18.8500	19.0700	18.5500	18.6200	-0.587%	81,766	+255.693%
2025-06-10	18.5100	18.8299	18.1220	18.7300	+1.243%	99,966	+253.604%
2025-06-09	19.1100	19.1964	18.4900	18.5000	-3.192%	85,107	+258.000%
2025-06-06	18.9400	19.3900	18.8400	19.1100	+0.844%	129,321	+246.572%
2025-06-05	19.4300	20.0800	18.9500	18.9500	-2.370%	109,244	+249.499%
2025-06-04	18.5800	19.5999	18.5000	19.4100	+4.075%	158,425	+241.216%
2025-06-03	18.3000	19.0700	18.2500	18.6500	+2.136%	114,505	+255.121%
2025-06-02	19.2700	19.6500	18.0700	18.2600	-5.094%	188,386	+262.705%
2025-05-30	20.2700	20.5400	19.0362	19.2400	-5.035%	193,685	+244.231%
2025-05-29	19.0700	20.3000	18.2200	20.2600	+7.366%	304,254	+226.900%
2025-05-28	21.0000	21.0000	18.7600	18.8700	-7.681%	269,728	+250.980%
2025-05-27	19.4200	20.8484	19.4200	20.4400	+7.184%	400,023	+224.022%
2025-05-23	19.3500	19.7500	18.8328	19.0700	-1.650%	188,247	+247.299%
2025-05-22	18.8000	19.9700	18.6000	19.3900	+2.674%	182,563	+241.568%
2025-05-21	17.9200	19.4352	17.9200	18.8850	+5.444%	194,130	+250.702%
2025-05-20	18.0100	18.3700	17.8900	17.9100	-0.610%	34,858	+269.793%
2025-05-19	17.8400	18.2600	17.5100	18.0200	-0.716%	33,533	+267.536%
2025-05-16	18.1800	19.1500	18.0402	18.1500	+0.110%	175,909	+264.904%
2025-05-15	17.7500	18.1600	17.7500	18.1300	+2.141%	100,364	+265.306%
2025-05-14	17.9500	18.4200	17.5001	17.7500	-0.281%	89,982	+273.127%
2025-05-13	16.9100	17.8800	16.9100	17.8000	+5.077%	72,501	+272.079%
2025-05-12	17.9000	18.1250	16.9300	16.9400	-2.363%	61,215	+290.968%
2025-05-09	17.1000	17.4300	16.7700	17.3500	+2.481%	40,844	+281.729%
2025-05-08	17.2000	17.5050	16.8000	16.9300	-1.110%	71,183	+291.199%
2025-05-07	17.8000	18.2534	16.9300	17.1200	-3.058%	73,960	+286.857%
2025-05-06	17.9900	17.9900	17.2200	17.6600	-2.269%	40,278	+275.028%
2025-05-05	18.4300	19.1200	18.0700	18.0700	-2.324%	32,230	+266.519%
2025-05-02	17.9800	19.0199	17.9750	18.5000	+3.641%	163,136	+258.000%
2025-05-01	18.8100	18.8100	17.8500	17.8500	-4.032%	42,381	+271.036%
2025-04-30	18.5000	19.2400	16.6900	18.6000	-1.116%	120,436	+256.075%
2025-04-29	18.5000	19.5000	18.5000	18.8100	+1.075%	105,021	+252.100%
2025-04-28	18.7600	19.5000	18.3300	18.6100	-1.063%	105,179	+255.884%
2025-04-25	18.4700	19.0000	17.7400	18.8100	+2.507%	121,318	+252.100%
2025-04-24	18.0000	18.4000	17.7600	18.3500	+1.775%	54,259	+260.926%
2025-04-23	18.0800	18.3400	17.7800	18.0300	+1.065%	64,666	+267.332%
2025-04-22	16.8400	18.6500	16.8400	17.8400	+7.664%	95,453	+271.244%
2025-04-21	17.0500	17.2466	16.5000	16.5700	-4.109%	26,704	+299.698%
2025-04-17	17.1500	17.3900	16.8000	17.2800	+2.007%	27,753	+283.275%
2025-04-16	16.5900	17.1700	16.5900	16.9400	+0.296%	24,294	+290.968%
2025-04-15	17.1300	17.4300	16.6900	16.8900	-2.030%	31,018	+292.126%
2025-04-14	17.0000	17.4286	16.6000	17.2400	+4.358%	60,031	+284.165%
2025-04-11	16.2600	16.7399	16.0000	16.5200	+0.855%	43,171	+300.908%
2025-04-10	16.5700	16.8039	15.8001	16.3800	-2.151%	49,125	+304.335%
2025-04-09	15.3700	17.0000	15.1500	16.7400	+8.000%	121,285	+295.639%
2025-04-08	15.2500	15.8806	14.9400	15.5000	+2.785%	59,499	+327.290%
2025-04-07	14.9700	15.7100	14.5000	15.0800	+0.133%	66,961	+339.191%
2025-04-04	14.7800	15.1250	14.4100	15.0600	-1.181%	67,143	+339.774%
2025-04-03	15.0000	15.5600	14.8000	15.2400	-3.177%	51,231	+334.580%
2025-04-02	15.1800	15.9780	15.1800	15.7400	+2.474%	31,195	+320.775%
2025-04-01	15.8600	15.8600	15.1904	15.3600	-1.853%	45,889	+331.185%
2025-03-31	15.4000	15.7200	15.1700	15.6500	+0.773%	42,805	+323.195%
2025-03-28	15.8500	15.8500	15.3850	15.5300	-1.397%	52,620	+326.465%
2025-03-27	15.7100	16.0629	15.6101	15.7500	+0.191%	18,627	+320.508%
2025-03-26	16.2500	16.3323	15.6300	15.7200	-3.262%	28,267	+321.310%
2025-03-25	16.8000	17.4089	16.2500	16.2500	-2.578%	52,608	+307.569%
2025-03-24	16.2700	16.7500	16.2400	16.6800	+2.583%	68,850	+297.062%
2025-03-21	16.9200	17.2450	16.0200	16.2600	-5.134%	54,669	+307.319%
2025-03-20	16.1100	17.4000	15.8012	17.1400	+8.275%	111,846	+286.406%
2025-03-19	15.5950	15.8680	15.2200	15.8300	+2.859%	45,091	+318.383%
2025-03-18	15.6600	15.7450	15.2600	15.3900	-1.724%	42,273	+330.344%
2025-03-17	15.7000	15.8900	15.2650	15.6600	-2.125%	93,415	+322.925%
2025-03-14	15.1800	16.2499	15.1800	16.0000	+13.798%	256,562	+313.938%
2025-03-13	14.2500	14.3576	13.6870	14.0600	-0.916%	66,785	+371.053%
2025-03-12	14.1800	14.3250	13.7212	14.1900	+1.502%	54,350	+366.737%
2025-03-11	14.1600	14.5000	13.8000	13.9800	-1.549%	63,376	+373.748%
2025-03-10	14.5300	14.5487	14.1500	14.2000	-4.119%	64,348	+366.408%
2025-03-07	14.4900	15.4799	14.2500	14.8100	+1.647%	32,948	+347.198%
2025-03-06	14.7900	14.8549	14.3000	14.5700	-1.554%	52,520	+354.564%
2025-03-05	14.8300	15.3700	14.6000	14.8000	-0.404%	48,510	+347.500%
2025-03-04	14.8700	15.2600	14.5000	14.8600	-1.131%	43,485	+345.693%
2025-03-03	15.8300	15.8300	14.8200	15.0300	-4.571%	51,913	+340.652%
2025-02-28	15.2800	15.7500	15.2450	15.7500	+2.339%	25,316	+320.508%
2025-02-27	15.5500	15.7000	15.2500	15.3900	-2.902%	33,257	+330.344%
2025-02-26	15.5300	16.0400	15.3600	15.8500	+2.126%	33,985	+317.855%
2025-02-25	15.3300	16.4000	14.9816	15.5200	+0.453%	50,672	+326.740%
2025-02-24	16.1000	16.1067	15.3300	15.4500	-2.952%	58,736	+328.673%
2025-02-21	16.2001	16.7411	15.9100	15.9200	-2.151%	40,640	+316.018%
2025-02-20	16.9100	17.5200	15.6100	16.2700	-3.898%	89,854	+307.068%
2025-02-19	17.0500	17.3650	16.7500	16.9300	-2.139%	37,843	+291.199%
2025-02-18	17.5500	17.8899	17.0800	17.3000	-0.973%	51,704	+282.832%
2025-02-14	17.4000	17.5899	17.0500	17.4700	+1.334%	41,889	+279.107%
2025-02-13	17.1300	17.5750	17.0777	17.2400	+0.058%	16,083	+284.165%
2025-02-12	17.2100	17.5700	17.0000	17.2300	-0.058%	29,872	+284.388%
2025-02-11	17.2100	17.4400	16.9921	17.2400	-0.519%	40,199	+284.165%
2025-02-10	16.9700	17.8600	16.8000	17.3300	+2.121%	64,206	+282.170%
2025-02-07	17.3500	17.5200	16.9600	16.9700	-2.751%	25,033	+290.277%
2025-02-06	16.9500	17.7200	16.7600	17.4500	+2.647%	35,553	+279.542%
2025-02-05	17.0100	17.3500	16.9300	17.0000	-0.817%	36,393	+289.588%
2025-02-04	16.8600	17.1700	16.7500	17.1400	+1.721%	26,569	+286.406%
2025-02-03	16.4000	16.9050	16.1000	16.8500	+0.717%	31,067	+293.056%
2025-01-31	16.7200	17.2900	16.5500	16.7300	-0.889%	36,504	+295.876%
2025-01-30	16.9100	17.3550	16.7500	16.8800	+0.776%	18,812	+292.358%
2025-01-29	17.0500	17.4800	16.7500	16.7500	-2.104%	27,547	+295.403%
2025-01-28	17.3400	17.6000	16.9100	17.1100	-0.233%	34,853	+287.084%
2025-01-27	17.7000	18.1800	17.1000	17.1500	-5.039%	66,329	+286.181%
2025-01-24	18.8000	18.9488	18.0000	18.0600	-3.936%	45,525	+266.722%
2025-01-23	18.5400	19.4000	18.3385	18.8000	+1.402%	81,100	+252.287%
2025-01-22	17.1500	19.0090	17.0500	18.5400	+8.105%	128,586	+257.228%
2025-01-21	16.6900	17.1800	16.6589	17.1500	+0.942%	76,696	+286.181%
2025-01-17	17.1500	17.1700	16.6100	16.9900	-0.469%	30,894	+289.818%
2025-01-16	17.2600	17.5300	17.0000	17.0700	-0.640%	17,797	+287.991%
2025-01-15	16.7500	17.3600	16.6198	17.1800	+4.121%	62,077	+285.506%
2025-01-14	16.2600	16.6800	16.1000	16.5000	+0.304%	60,556	+301.394%
2025-01-13	16.9700	16.9700	16.2700	16.4500	-3.292%	56,257	+302.614%
2025-01-10	17.5800	17.5800	16.6700	17.0100	-3.735%	80,021	+289.359%
2025-01-08	17.4900	17.8500	17.0100	17.6700	+0.398%	43,933	+274.816%
2025-01-07	18.0500	18.0500	17.4200	17.6000	-2.493%	94,991	+276.307%

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

FEIM
Frequency Electronics, Inc.
stock NASDAQ