Frequency Electronics Inc (FEIM) Historical Stock Data
32.85 ↑1.53 (4.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEIM is down -0.44% a day on average. There have been 14 days where Frequency Electronics Inc closed green and 16 days where FEIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 31.66 | 32.85 | ↑$1.19 (3.76%) | 31.00 | 32.96 | 223.97K |
| 2025-12-05 | 29.91 | 31.32 | ↑$1.41 (4.71%) | 29.62 | 31.63 | 177.67K |
| 2025-12-04 | 29.12 | 29.91 | ↑$0.79 (2.71%) | 28.70 | 31.20 | 216.83K |
| 2025-12-03 | 27.65 | 29.15 | ↑$1.50 (5.41%) | 27.32 | 29.33 | 135.33K |
| 2025-12-02 | 27.92 | 27.45 | ↓$0.47 (-1.68%) | 27.41 | 28.35 | 76.31K |
| 2025-12-01 | 28.15 | 27.90 | ↓$0.25 (-0.89%) | 27.79 | 28.40 | 118.03K |
| 2025-11-28 | 28.45 | 28.64 | ↑$0.19 (0.67%) | 28.15 | 28.91 | 69.91K |
| 2025-11-26 | 27.88 | 28.07 | ↑$0.19 (0.68%) | 27.39 | 28.26 | 102.19K |
| 2025-11-25 | 27.47 | 27.88 | ↑$0.41 (1.49%) | 26.74 | 28.11 | 169.37K |
| 2025-11-24 | 27.50 | 27.26 | ↓$0.24 (-0.87%) | 26.86 | 28.13 | 234.04K |
| 2025-11-21 | 27.10 | 27.53 | ↑$0.43 (1.59%) | 26.94 | 28.22 | 218.27K |
| 2025-11-20 | 29.10 | 27.07 | ↓$2.04 (-6.99%) | 26.23 | 29.80 | 311.55K |
| 2025-11-19 | 28.05 | 28.22 | ↑$0.17 (0.61%) | 27.45 | 28.77 | 209.09K |
| 2025-11-18 | 26.95 | 27.92 | ↑$0.97 (3.60%) | 26.50 | 28.60 | 244.17K |
| 2025-11-17 | 28.16 | 27.49 | ↓$0.68 (-2.40%) | 27.07 | 29.26 | 221.40K |
| 2025-11-14 | 26.40 | 28.37 | ↑$1.97 (7.44%) | 26.05 | 28.77 | 229.40K |
| 2025-11-13 | 29.11 | 27.63 | ↓$1.48 (-5.08%) | 27.28 | 29.27 | 311.39K |
| 2025-11-12 | 30.16 | 29.26 | ↓$0.90 (-2.98%) | 28.88 | 31.09 | 243.05K |
| 2025-11-11 | 31.00 | 30.15 | ↓$0.86 (-2.76%) | 30.11 | 31.21 | 204.59K |
| 2025-11-10 | 32.82 | 31.31 | ↓$1.51 (-4.60%) | 30.55 | 34.25 | 162.91K |
| 2025-11-07 | 32.29 | 31.79 | ↓$0.50 (-1.55%) | 30.00 | 32.50 | 375.09K |
| 2025-11-06 | 34.20 | 33.14 | ↓$1.07 (-3.11%) | 32.01 | 34.31 | 255.85K |
| 2025-11-05 | 34.17 | 34.22 | ↑$0.05 (0.15%) | 34.01 | 35.24 | 169.35K |
| 2025-11-04 | 34.94 | 33.97 | ↓$0.97 (-2.78%) | 33.66 | 36.31 | 257.23K |
| 2025-11-03 | 36.40 | 35.70 | ↓$0.70 (-1.92%) | 35.20 | 36.61 | 158.60K |
| 2025-10-31 | 37.96 | 36.72 | ↓$1.24 (-3.27%) | 36.68 | 38.48 | 224.11K |
| 2025-10-30 | 36.98 | 37.42 | ↑$0.44 (1.19%) | 36.22 | 39.14 | 255.57K |
| 2025-10-29 | 37.45 | 37.15 | ↓$0.31 (-0.81%) | 36.61 | 38.74 | 173.46K |
| 2025-10-28 | 37.00 | 37.58 | ↑$0.58 (1.57%) | 36.89 | 38.91 | 204.70K |
| 2025-10-27 | 39.67 | 36.81 | ↓$2.86 (-7.21%) | 36.60 | 39.67 | 203.38K |
Create an account or log in to view more rows.
$FEIM Move up
let's buy
$FEIM might get a sell off today
$FEIM prepare your cash to buy dip
$FEIM good times
$FEIM nice!!!
$FEIM Love this stock.
Light taps
$FEIM Buy now
$FEIM Up! Up! Up! Up! Up! Up! Up!
$FEIM take us to the moon
lets goooooo
$FEIM buying!