UK markets closed

Frequency Electronics, Inc. (FEIM)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
5.25-0.05 (-0.94%)
At close: 03:41PM EST
5.25 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20225.205.275.205.255.2517,346
06 Dec 20225.295.515.295.305.303,800
05 Dec 20225.605.615.585.585.581,100
02 Dec 20225.755.775.645.735.732,000
01 Dec 20225.925.925.905.905.90500
30 Nov 20225.645.965.645.965.962,500
29 Nov 20225.525.955.515.885.885,800
28 Nov 20225.605.965.605.715.719,600
25 Nov 20225.435.435.435.435.43-
23 Nov 20225.325.505.325.435.437,900
22 Nov 20225.425.525.305.305.308,000
21 Nov 20225.325.325.215.255.252,000
18 Nov 20225.385.455.255.255.252,000
17 Nov 20225.385.425.355.355.3518,900
16 Nov 20225.355.415.355.395.392,800
15 Nov 20225.355.385.355.385.38800
14 Nov 20225.265.415.255.385.3816,300
11 Nov 20225.375.375.305.305.306,700
10 Nov 20225.315.395.205.325.3210,800
09 Nov 20225.255.315.255.315.314,400
08 Nov 20225.255.275.255.265.2611,700
07 Nov 20225.225.255.225.255.252,000
04 Nov 20225.245.255.245.255.25700
03 Nov 20225.335.335.255.255.25700
02 Nov 20225.255.255.255.255.25700
01 Nov 20225.185.265.185.255.254,900
31 Oct 20225.435.435.155.155.1511,400
28 Oct 20225.105.385.105.355.352,600
27 Oct 20225.115.205.035.075.076,400
26 Oct 20224.995.094.925.005.009,000
25 Oct 20225.005.045.005.005.003,000
24 Oct 20225.005.175.005.005.001,800
21 Oct 20224.985.084.985.005.009,000
20 Oct 20224.954.984.954.984.98800
19 Oct 20225.105.104.974.974.971,700
18 Oct 20225.055.055.055.055.051,200
17 Oct 20225.035.244.965.055.054,100
14 Oct 20224.985.084.985.085.081,900
13 Oct 20224.945.184.945.185.1830,200
12 Oct 20225.075.115.055.115.111,400
11 Oct 20225.075.245.035.045.045,700
10 Oct 20225.035.185.035.055.051,400
07 Oct 20225.355.425.025.245.2424,700
06 Oct 20225.465.515.315.435.4312,300
05 Oct 20225.695.795.405.405.4021,800
04 Oct 20225.625.885.305.705.7015,800
03 Oct 20225.575.655.455.605.602,500
30 Sept 20225.715.875.595.755.7520,600
29 Sept 20225.825.825.485.575.574,000
28 Sept 20225.575.585.525.555.556,200
27 Sept 20225.515.555.475.555.555,000
26 Sept 20225.705.705.555.555.553,500
23 Sept 20225.625.835.625.725.723,200
22 Sept 20225.786.015.786.016.0110,000
21 Sept 20226.106.105.866.056.058,000
20 Sept 20225.806.135.676.136.135,300
19 Sept 20225.655.805.655.805.804,300
16 Sept 20225.615.785.575.745.7429,200
15 Sept 20225.505.925.315.715.718,800
14 Sept 20226.006.005.305.505.5072,200
13 Sept 20226.156.176.056.106.104,900
12 Sept 20226.156.166.156.166.162,300
09 Sept 20226.166.226.166.196.193,000
08 Sept 20226.106.206.106.206.203,100
07 Sept 20226.106.206.106.156.154,400
06 Sept 20226.116.726.106.106.1014,900
02 Sept 20226.326.326.306.306.30500
01 Sept 20226.406.406.316.406.402,600
31 Aug 20226.586.646.376.496.492,400
30 Aug 20226.386.556.376.506.505,400
29 Aug 20226.486.556.366.516.5116,700
26 Aug 20226.576.736.376.696.697,300
25 Aug 20226.456.756.456.746.741,100
24 Aug 20226.416.676.346.676.6712,600
23 Aug 20226.276.486.276.476.471,100
22 Aug 20226.206.296.186.186.186,900
19 Aug 20226.336.406.206.206.2013,700
18 Aug 20226.456.456.266.336.333,900
17 Aug 20226.506.506.376.406.4011,000
16 Aug 20226.506.556.456.506.5022,000
15 Aug 20226.506.506.506.506.50900
12 Aug 20226.506.566.506.506.502,000
11 Aug 20226.586.586.506.586.581,500
10 Aug 20226.526.616.506.506.5037,600
09 Aug 20226.576.636.506.506.507,300
08 Aug 20226.556.656.556.576.571,600
05 Aug 20226.486.516.456.506.501,700
04 Aug 20226.556.696.466.506.504,400
03 Aug 20226.356.606.356.546.545,200
02 Aug 20226.526.536.506.506.502,200
01 Aug 20226.506.716.506.566.568,400
29 Jul 20226.506.796.506.606.606,900
28 Jul 20226.436.436.176.376.374,600
27 Jul 20226.466.526.356.526.525,800
26 Jul 20226.266.386.076.156.153,000
25 Jul 20226.316.346.146.186.184,500
22 Jul 20226.266.366.156.156.152,900
21 Jul 20226.136.326.136.326.324,700
20 Jul 20226.106.166.106.136.1313,600
19 Jul 20226.076.176.056.106.107,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...