Frequency Electronics Inc (FEIM) Historical Stock Data
15.24 ↓0.50 (-3.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEIM is down -0.15% a day on average. There have been 13 days where Frequency Electronics Inc closed green and 17 days where FEIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 15.00 | 15.24 | ↑$0.24 (1.60%) | 14.80 | 15.56 | 51.23K |
| 2025-04-02 | 15.18 | 15.74 | ↑$0.56 (3.69%) | 15.18 | 15.98 | 31.20K |
| 2025-04-01 | 15.86 | 15.36 | ↓$0.50 (-3.15%) | 15.19 | 15.86 | 45.89K |
| 2025-03-31 | 15.40 | 15.65 | ↑$0.25 (1.62%) | 15.17 | 15.72 | 42.81K |
| 2025-03-28 | 15.85 | 15.53 | ↓$0.32 (-2.02%) | 15.39 | 15.85 | 52.62K |
| 2025-03-27 | 15.71 | 15.75 | ↑$0.04 (0.25%) | 15.61 | 16.06 | 18.63K |
| 2025-03-26 | 16.25 | 15.72 | ↓$0.53 (-3.26%) | 15.63 | 16.33 | 28.27K |
| 2025-03-25 | 16.80 | 16.25 | ↓$0.55 (-3.27%) | 16.25 | 17.41 | 52.61K |
| 2025-03-24 | 16.27 | 16.68 | ↑$0.41 (2.52%) | 16.24 | 16.75 | 68.97K |
| 2025-03-21 | 16.92 | 16.26 | ↓$0.66 (-3.90%) | 16.02 | 17.25 | 55K |
| 2025-03-20 | 16.11 | 17.14 | ↑$1.03 (6.39%) | 15.80 | 17.40 | 111.98K |
| 2025-03-19 | 15.60 | 15.83 | ↑$0.23 (1.51%) | 15.22 | 15.87 | 45.24K |
| 2025-03-18 | 15.66 | 15.39 | ↓$0.27 (-1.72%) | 15.26 | 15.75 | 42.27K |
| 2025-03-17 | 15.70 | 15.66 | ↓$0.04 (-0.25%) | 15.27 | 15.89 | 93.41K |
| 2025-03-14 | 15.18 | 16.00 | ↑$0.82 (5.40%) | 15.18 | 16.25 | 256.74K |
| 2025-03-13 | 14.25 | 14.06 | ↓$0.19 (-1.33%) | 13.69 | 14.36 | 66.49K |
| 2025-03-12 | 14.18 | 14.19 | ↑$0.01 (0.07%) | 13.72 | 14.33 | 54.49K |
| 2025-03-11 | 14.16 | 13.98 | ↓$0.18 (-1.27%) | 13.80 | 14.50 | 63.38K |
| 2025-03-10 | 14.53 | 14.20 | ↓$0.33 (-2.27%) | 14.15 | 14.55 | 64.35K |
| 2025-03-07 | 14.49 | 14.81 | ↑$0.32 (2.21%) | 14.25 | 15.48 | 32.95K |
| 2025-03-06 | 14.79 | 14.57 | ↓$0.22 (-1.49%) | 14.30 | 14.85 | 52.54K |
| 2025-03-05 | 14.83 | 14.80 | ↓$0.03 (-0.20%) | 14.60 | 15.37 | 48.51K |
| 2025-03-04 | 14.87 | 14.86 | ↓$0.01 (-0.07%) | 14.50 | 15.26 | 43.49K |
| 2025-03-03 | 15.83 | 15.03 | ↓$0.80 (-5.05%) | 14.82 | 15.83 | 51.91K |
| 2025-02-28 | 15.28 | 15.75 | ↑$0.47 (3.08%) | 15.25 | 15.75 | 25.42K |
| 2025-02-27 | 15.55 | 15.39 | ↓$0.16 (-1.03%) | 15.25 | 15.70 | 33.26K |
| 2025-02-26 | 15.53 | 15.85 | ↑$0.32 (2.06%) | 15.36 | 16.04 | 33.99K |
| 2025-02-25 | 15.33 | 15.52 | ↑$0.19 (1.24%) | 14.98 | 16.40 | 50.67K |
| 2025-02-24 | 16.10 | 15.45 | ↓$0.65 (-4.04%) | 15.33 | 16.11 | 58.74K |
| 2025-02-21 | 16.20 | 15.92 | ↓$0.28 (-1.73%) | 15.91 | 16.74 | 40.93K |
Create an account or log in to view more rows.
$FEIM Up! Up! Up! Up! Up! Up! Up!
$FEIM take us to the moon
lets goooooo
$FEIM buying!
$FEIM Holding Strong since January ??????????
$FEIM Hedgies
we aren't going anywhere!
$FEIM Buy Buy Buy
$FEIM looking good today??
$FEIM Come on.. Let it fall.. buy later bulls
$FEIM BOUGHT TODAY!
$FEIM death cross will complete today