U.S. markets close in 3 hours 16 minutes

Frequency Electronics, Inc. (FEIM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.55-0.10 (-1.04%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20219.879.559.559.559.5530
Sep 23, 20219.879.879.629.629.621,000
Sep 22, 20219.609.869.609.829.829,700
Sep 21, 20219.669.679.559.559.555,200
Sep 20, 20219.879.879.559.649.6427,200
Sep 17, 20219.6110.149.619.989.9815,900
Sep 16, 20219.729.979.669.719.714,800
Sep 15, 20219.5710.119.579.789.7813,900
Sep 14, 20219.7510.029.229.669.66100,700
Sep 13, 202110.9910.9910.7510.9110.917,600
Sep 10, 202110.7511.2010.7510.9910.992,500
Sep 09, 202110.8110.9010.3410.9010.903,400
Sep 08, 202110.9911.2110.7010.7010.7023,000
Sep 07, 202111.0511.2110.9810.9810.9819,800
Sep 03, 202110.9011.0110.9011.0011.0013,500
Sep 02, 202110.8611.0910.8510.9010.9017,600
Sep 01, 202110.7010.9610.5510.9010.9021,300
Aug 31, 202111.0511.0510.7510.8510.8512,600
Aug 30, 202110.0511.0010.0510.9110.9167,100
Aug 27, 202110.0510.3010.0510.0710.076,100
Aug 26, 202110.0010.1010.0010.1010.101,300
Aug 25, 202110.3810.3810.0210.0410.041,100
Aug 24, 202110.1510.5010.0010.3010.301,800
Aug 23, 202110.5010.509.9610.0310.035,100
Aug 20, 202110.2510.419.9210.4010.4017,000
Aug 19, 20219.6110.239.6110.1110.1121,700
Aug 18, 20219.679.919.629.919.914,100
Aug 17, 20219.749.939.609.939.932,000
Aug 16, 20219.889.889.779.809.802,700
Aug 13, 202110.1010.109.889.969.963,800
Aug 12, 20219.9810.179.9810.0510.052,600
Aug 11, 202110.0510.069.9710.0410.047,900
Aug 10, 20219.9810.429.9510.0510.0522,500
Aug 09, 20219.9010.049.8810.0210.025,400
Aug 06, 20219.659.899.659.869.8620,600
Aug 05, 20219.829.869.719.759.751,600
Aug 04, 20219.819.879.699.769.765,300
Aug 03, 20219.809.989.809.989.9820,100
Aug 02, 202110.0110.019.869.989.984,400
Jul 30, 202110.0910.099.8610.0210.026,900
Jul 29, 202110.1010.1310.0010.0510.056,700
Jul 28, 20219.9510.079.9510.0310.036,700
Jul 27, 20219.9010.009.819.979.9720,300
Jul 26, 202110.1510.1510.0710.1310.133,800
Jul 23, 202110.2310.2610.1310.1510.157,300
Jul 22, 202110.3010.3910.0610.2110.218,900
Jul 21, 202110.3910.3910.0410.2510.2510,800
Jul 20, 202110.0210.449.9010.2210.2238,300
Jul 19, 20219.9810.069.909.969.9620,500
Jul 16, 202110.0010.139.9110.0010.0019,100
Jul 15, 20219.9210.049.799.879.874,100
Jul 14, 20219.7910.209.7010.0110.0178,200
Jul 13, 20219.769.859.739.769.763,400
Jul 12, 20219.799.809.549.809.807,900
Jul 09, 20219.779.889.749.799.7940,700
Jul 08, 20219.819.819.489.709.7011,400
Jul 07, 20219.779.909.609.799.7981,300
Jul 06, 20219.759.909.579.809.8069,900
Jul 02, 20219.769.789.319.719.7150,300
Jul 01, 20219.729.889.699.749.7432,100
Jun 30, 20219.9810.009.609.809.80122,600
Jun 29, 20219.439.509.369.509.506,600
Jun 28, 20219.229.499.119.409.4017,900
Jun 25, 20219.079.268.939.159.1530,800
Jun 24, 20219.149.199.009.039.0313,200
Jun 23, 20219.079.138.828.968.9615,800
Jun 22, 20219.309.308.828.938.9332,800
Jun 21, 20219.319.319.069.109.1033,400
Jun 18, 20219.269.269.159.259.255,200
Jun 17, 20219.269.748.979.219.2115,300
Jun 16, 20219.799.818.989.169.1632,600
Jun 15, 20219.709.809.709.789.787,500
Jun 14, 20219.659.659.509.619.61361,000
Jun 11, 20219.509.809.509.609.6013,900
Jun 10, 20219.519.739.519.679.672,800
Jun 09, 20219.759.859.529.559.55116,600
Jun 08, 20219.789.829.759.759.755,000
Jun 07, 20219.719.809.709.809.8010,500
Jun 04, 20219.829.829.619.709.7022,600
Jun 03, 20219.759.809.669.669.665,300
Jun 02, 202110.0010.009.559.759.7555,900
Jun 01, 202110.0310.039.909.909.902,500
May 28, 202110.0610.069.919.969.965,500
May 27, 202110.1110.1510.0310.0510.052,600
May 26, 20219.9510.129.939.939.937,400
May 25, 20219.7010.209.709.879.8723,900
May 24, 20219.559.699.559.629.625,400
May 21, 20219.529.699.399.669.6694,100
May 20, 20219.449.569.409.409.401,100
May 19, 20219.509.659.409.449.446,100
May 18, 20219.359.609.359.569.561,900
May 17, 20219.289.449.269.349.344,100
May 14, 20219.469.529.279.309.3013,700
May 13, 20219.409.599.309.309.3014,500
May 12, 20219.419.829.419.519.5111,200
May 11, 20219.619.619.429.439.4317,600
May 10, 20219.8810.179.519.549.5411,600
May 07, 202110.0510.279.939.949.9419,400
May 06, 202110.3510.3510.1110.1110.1115,000
May 05, 202110.9610.9610.5510.5510.553,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...