Want to see FEIM full AI Analyst Report?
Frequency Electronics (FEIM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 67.76 | 70.21 | 65.50 | 67.65 | 67.65 | -5.75% | 177,934 | 0.61 |
| Oct 29, 2026 | 71.75 | 74.31 | 70.70 | 71.78 | 71.78 | +0.27% | 149,783 | 0.51 |
| Oct 28, 2026 | 72.56 | 72.56 | 70.74 | 71.59 | 71.59 | +1.23% | 128,921 | 0.43 |
| Oct 27, 2026 | 68.86 | 71.15 | 67.82 | 70.72 | 70.72 | +5.11% | 144,007 | 0.47 |
| Oct 26, 2026 | 64.89 | 68.75 | 64.14 | 67.28 | 67.28 | +4.83% | 180,398 | 0.54 |
| Oct 23, 2026 | 61.21 | 64.83 | 60.68 | 64.18 | 64.18 | +4.19% | 195,395 | 0.58 |
| Oct 22, 2026 | 65.06 | 65.77 | 57.88 | 61.60 | 61.60 | -9.66% | 702,671 | 2.11 |
| Oct 21, 2026 | 65.20 | 68.48 | 65.20 | 68.19 | 68.19 | +6.14% | 188,178 | 0.56 |
| Oct 20, 2026 | 64.03 | 66.87 | 63.31 | 64.25 | 64.25 | -1.34% | 214,203 | 0.64 |
| Oct 19, 2026 | 67.42 | 67.84 | 65.05 | 65.12 | 65.12 | -0.09% | 278,435 | 0.83 |
| Oct 16, 2026 | 69.39 | 70.00 | 64.98 | 65.18 | 65.18 | -6.86% | 284,338 | 0.84 |
| Oct 15, 2026 | 69.05 | 70.32 | 67.30 | 69.98 | 69.98 | -1.71% | 290,610 | 0.85 |
| Oct 14, 2026 | 70.49 | 71.78 | 69.59 | 71.20 | 71.20 | -1.21% | 327,973 | 0.95 |
| Oct 13, 2026 | 72.28 | 73.75 | 70.56 | 72.07 | 72.07 | -0.84% | 260,963 | 0.73 |
| Oct 12, 2026 | 74.24 | 75.63 | 72.51 | 72.68 | 72.68 | -3.21% | 250,029 | 0.69 |
| Oct 09, 2026 | 74.72 | 76.78 | 73.21 | 75.09 | 75.09 | +0.50% | 191,653 | 0.53 |
| Oct 08, 2026 | 77.96 | 79.00 | 73.67 | 74.72 | 74.72 | -5.60% | 305,402 | 0.85 |
| Oct 07, 2026 | 85.68 | 86.72 | 78.80 | 79.15 | 79.15 | -9.16% | 326,839 | 0.91 |
| Oct 06, 2026 | 86.60 | 88.50 | 85.69 | 87.13 | 87.13 | +1.95% | 217,533 | 0.61 |
| Oct 05, 2026 | 85.69 | 86.69 | 83.67 | 85.46 | 85.46 | -0.66% | 618,852 | 1.76 |
| Oct 02, 2026 | 87.49 | 88.19 | 85.55 | 86.03 | 86.03 | +0.07% | 184,286 | 0.52 |
| Oct 01, 2026 | 85.80 | 88.00 | 82.78 | 85.97 | 85.97 | +1.70% | 199,450 | 0.57 |
| Sep 30, 2026 | 84.46 | 87.28 | 83.50 | 84.53 | 84.53 | +0.45% | 365,646 | 1.06 |
| Sep 29, 2026 | 83.08 | 85.40 | 82.33 | 84.15 | 84.15 | +2.01% | 453,017 | 1.32 |
| Sep 28, 2026 | 87.45 | 88.68 | 81.58 | 82.49 | 82.49 | -6.72% | 345,115 | 1.01 |
| Sep 25, 2026 | 85.63 | 89.59 | 85.32 | 88.43 | 88.43 | +4.60% | 349,724 | 1.03 |
| Sep 24, 2026 | 84.22 | 87.35 | 82.84 | 84.54 | 84.54 | +0.38% | 473,756 | 1.40 |
| Sep 23, 2026 | 85.05 | 86.59 | 82.70 | 84.22 | 84.22 | -0.98% | 327,118 | 0.97 |
| Sep 22, 2026 | 88.48 | 89.52 | 84.57 | 85.05 | 85.05 | -4.44% | 348,663 | 1.03 |
| Sep 21, 2026 | 85.68 | 89.60 | 85.54 | 89.00 | 89.00 | +4.06% | 227,947 | 0.68 |
| Sep 18, 2026 | 83.82 | 86.15 | 83.08 | 85.53 | 85.53 | +2.04% | 654,848 | 1.99 |
| Sep 17, 2026 | 85.81 | 87.00 | 83.00 | 83.82 | 83.82 | -0.92% | 291,195 | 0.89 |
| Sep 16, 2026 | 85.83 | 86.60 | 82.51 | 84.60 | 84.60 | -0.53% | 369,801 | 1.14 |
| Sep 15, 2026 | 85.27 | 86.51 | 83.16 | 85.05 | 85.05 | -0.53% | 373,028 | 1.16 |
| Sep 14, 2026 | 87.16 | 87.93 | 80.92 | 85.50 | 85.50 | -3.25% | 636,311 | 2.01 |
| Sep 11, 2026 | 82.62 | 89.76 | 78.32 | 88.38 | 88.38 | +42.40% | 1,554,626 | 5.27 |
| Sep 10, 2026 | 63.11 | 64.86 | 61.62 | 62.06 | 62.06 | -2.48% | 287,062 | 0.98 |
| Sep 09, 2026 | 64.97 | 66.04 | 63.04 | 63.64 | 63.64 | -2.51% | 178,989 | 0.61 |
| Sep 08, 2026 | 61.58 | 65.92 | 60.03 | 65.28 | 65.28 | +7.60% | 240,595 | 0.83 |
| Sep 07, 2026 | 62.02 | 62.25 | 59.69 | 60.67 | 60.67 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 62.02 | 62.25 | 59.69 | 60.67 | 60.67 | +1.30% | 149,550 | 0.51 |
| Sep 03, 2026 | 59.61 | 60.59 | 58.55 | 59.89 | 59.89 | +1.39% | 119,895 | 0.41 |
| Sep 02, 2026 | 59.50 | 59.50 | 57.03 | 59.07 | 59.07 | +0.15% | 153,122 | 0.52 |
| Sep 01, 2026 | 59.34 | 59.75 | 56.98 | 58.98 | 58.98 | -2.11% | 218,206 | 0.74 |
| Aug 31, 2026 | 60.46 | 60.92 | 57.52 | 60.25 | 60.25 | -0.35% | 351,527 | 1.21 |
| Aug 28, 2026 | 63.12 | 63.75 | 60.28 | 60.46 | 60.46 | -5.38% | 224,043 | 0.78 |
| Aug 27, 2026 | 61.92 | 64.84 | 60.63 | 63.90 | 63.90 | +5.43% | 253,227 | 0.87 |
| Aug 26, 2026 | 59.26 | 61.23 | 59.26 | 60.61 | 60.61 | +1.34% | 168,949 | 0.58 |
| Aug 25, 2026 | 59.80 | 61.34 | 57.89 | 59.81 | 59.81 | +2.45% | 231,393 | 0.80 |
| Aug 24, 2026 | 60.83 | 61.40 | 57.87 | 58.38 | 58.38 | -5.37% | 242,334 | 0.84 |