Frequency Electronics Inc (FEIM) Historical Stock Data
9.73 ↑0.19 (1.94%)
As of May 8, 2024, 12:37pm EST.
Historical Data
In the past 30 trading days, FEIM is down -0.53% a day on average. There have been 6 days where Frequency Electronics Inc closed green and 24 days where FEIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 9.56 | 9.54 | ↓$0.02 (-0.21%) | 9.54 | 9.95 | 19.61K |
| 2024-05-06 | 9.74 | 9.65 | ↓$0.09 (-0.92%) | 9.56 | 9.81 | 19.84K |
| 2024-05-03 | 9.96 | 9.69 | ↓$0.27 (-2.66%) | 9.61 | 9.96 | 3.05K |
| 2024-05-02 | 9.64 | 9.64 | ↑$0.00 (0.00%) | 9.50 | 9.79 | 6.46K |
| 2024-05-01 | 9.72 | 9.64 | ↓$0.08 (-0.83%) | 9.60 | 9.72 | 6.79K |
| 2024-04-30 | 9.70 | 9.60 | ↓$0.10 (-1.03%) | 9.50 | 9.73 | 22.61K |
| 2024-04-29 | 9.83 | 9.80 | ↓$0.03 (-0.31%) | 9.71 | 9.83 | 2.97K |
| 2024-04-26 | 9.73 | 9.72 | ↓$0.01 (-0.10%) | 9.60 | 9.80 | 10.37K |
| 2024-04-25 | 9.77 | 9.62 | ↓$0.15 (-1.54%) | 9.60 | 9.81 | 6.69K |
| 2024-04-24 | 9.76 | 9.64 | ↓$0.12 (-1.21%) | 9.42 | 9.76 | 27.97K |
| 2024-04-23 | 9.56 | 9.71 | ↑$0.15 (1.57%) | 9.50 | 9.82 | 16.80K |
| 2024-04-22 | 9.56 | 9.55 | ↓$0.01 (-0.10%) | 9.50 | 9.72 | 11.24K |
| 2024-04-19 | 9.79 | 9.55 | ↓$0.24 (-2.45%) | 9.50 | 9.82 | 48.19K |
| 2024-04-18 | 9.88 | 9.84 | ↓$0.04 (-0.46%) | 9.75 | 9.90 | 5.72K |
| 2024-04-17 | 9.81 | 9.73 | ↓$0.08 (-0.82%) | 9.70 | 9.87 | 7.01K |
| 2024-04-16 | 9.83 | 9.70 | ↓$0.13 (-1.32%) | 9.70 | 9.83 | 19.52K |
| 2024-04-15 | 9.81 | 9.80 | ↓$0.01 (-0.10%) | 9.78 | 9.89 | 10.40K |
| 2024-04-12 | 9.91 | 9.82 | ↓$0.09 (-0.94%) | 9.81 | 9.91 | 8K |
| 2024-04-11 | 10.00 | 9.90 | ↓$0.10 (-1.00%) | 9.85 | 10.00 | 10.01K |
| 2024-04-10 | 10.08 | 9.98 | ↓$0.10 (-0.99%) | 9.98 | 10.29 | 8.73K |
| 2024-04-09 | 10.40 | 10.17 | ↓$0.23 (-2.25%) | 10.17 | 10.42 | 4.72K |
| 2024-04-08 | 10.36 | 10.28 | ↓$0.09 (-0.83%) | 10.28 | 10.45 | 8.39K |
| 2024-04-05 | 10.44 | 10.18 | ↓$0.26 (-2.49%) | 10.15 | 10.44 | 16.71K |
| 2024-04-04 | 10.57 | 10.30 | ↓$0.27 (-2.55%) | 10.30 | 10.57 | 5.45K |
| 2024-04-03 | 10.65 | 10.45 | ↓$0.20 (-1.84%) | 10.34 | 10.85 | 12.83K |
| 2024-04-02 | 10.46 | 10.68 | ↑$0.22 (2.13%) | 10.44 | 10.68 | 8.52K |
| 2024-04-01 | 10.35 | 10.77 | ↑$0.42 (4.06%) | 10.35 | 10.77 | 11.50K |
| 2024-03-28 | 10.63 | 10.89 | ↑$0.26 (2.45%) | 10.50 | 10.89 | 21.84K |
| 2024-03-27 | 10.36 | 10.57 | ↑$0.21 (2.03%) | 10.32 | 10.65 | 17.13K |
| 2024-03-26 | 10.50 | 10.38 | ↓$0.12 (-1.14%) | 10.38 | 10.83 | 8.20K |
Create an account or log in to view more rows.
$FEIM where’s the WSB guys at? Still sleeping?
$FEIM ugh oh
we heatin back up
$FEIM has just been halted from trading due to volatility.
$FEIM Very bullish action
$FEIM Bullish AF ??
$FEIM COME ON!!! Ugh!
$FEIM NOT SELLING.
$FEIM yes
keep going down
let's go
stop stalling
$FEIM why is this not moving lol
$FEIM the greatest stock of all time
will not bow to the shorts
oh yeah