Frequency Electronics Inc (FEIM) Historical Stock Data
16.50 ↑0.05 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEIM is down -0.24% a day on average. There have been 15 days where Frequency Electronics Inc closed green and 15 days where FEIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 16.26 | 16.50 | ↑$0.24 (1.48%) | 16.10 | 16.68 | 60.56K |
| 2025-01-13 | 16.97 | 16.45 | ↓$0.52 (-3.06%) | 16.27 | 16.97 | 56.36K |
| 2025-01-10 | 17.58 | 17.01 | ↓$0.57 (-3.24%) | 16.67 | 17.58 | 80.02K |
| 2025-01-08 | 17.49 | 17.67 | ↑$0.18 (1.03%) | 17.01 | 17.85 | 43.93K |
| 2025-01-07 | 18.05 | 17.60 | ↓$0.45 (-2.49%) | 17.42 | 18.05 | 94.99K |
| 2025-01-06 | 18.45 | 18.05 | ↓$0.40 (-2.17%) | 18.00 | 18.66 | 55.05K |
| 2025-01-03 | 18.50 | 18.47 | ↓$0.03 (-0.16%) | 18.16 | 18.69 | 32.67K |
| 2025-01-02 | 18.60 | 18.50 | ↓$0.10 (-0.54%) | 17.66 | 18.80 | 79.19K |
| 2024-12-31 | 18.50 | 18.52 | ↑$0.02 (0.11%) | 18.02 | 18.64 | 50.88K |
| 2024-12-30 | 19.36 | 18.64 | ↓$0.72 (-3.72%) | 18.50 | 19.40 | 48.17K |
| 2024-12-27 | 19.23 | 19.42 | ↑$0.19 (0.99%) | 18.60 | 19.44 | 42.16K |
| 2024-12-26 | 19.88 | 19.49 | ↓$0.39 (-1.96%) | 19.30 | 20.33 | 103.45K |
| 2024-12-24 | 18.76 | 19.72 | ↑$0.96 (5.12%) | 18.76 | 19.82 | 52.01K |
| 2024-12-23 | 19.30 | 18.89 | ↓$0.41 (-2.12%) | 18.48 | 19.33 | 81.19K |
| 2024-12-20 | 18.23 | 19.02 | ↑$0.79 (4.33%) | 18.09 | 19.26 | 171.87K |
| 2024-12-19 | 18.50 | 18.56 | ↑$0.06 (0.32%) | 18.10 | 18.86 | 85.90K |
| 2024-12-18 | 18.36 | 18.41 | ↑$0.05 (0.27%) | 18.14 | 19.47 | 188.52K |
| 2024-12-17 | 18.50 | 18.23 | ↓$0.27 (-1.46%) | 17.81 | 18.69 | 122.67K |
| 2024-12-16 | 17.60 | 18.23 | ↑$0.63 (3.58%) | 17.00 | 18.73 | 428.42K |
| 2024-12-13 | 16.76 | 16.71 | ↓$0.05 (-0.30%) | 16.23 | 17.20 | 66.85K |
| 2024-12-12 | 16.75 | 16.85 | ↑$0.10 (0.60%) | 15.74 | 16.98 | 163.25K |
| 2024-12-11 | 16.37 | 16.70 | ↑$0.33 (2.02%) | 15.69 | 17.86 | 0.91M |
| 2024-12-10 | 12.78 | 12.79 | ↑$0.01 (0.08%) | 12.70 | 13.10 | 226.13K |
| 2024-12-09 | 13.30 | 12.94 | ↓$0.36 (-2.71%) | 12.70 | 13.44 | 72.29K |
| 2024-12-06 | 13.21 | 13.33 | ↑$0.12 (0.91%) | 12.99 | 13.37 | 16.72K |
| 2024-12-05 | 13.43 | 13.33 | ↓$0.10 (-0.76%) | 13.04 | 13.74 | 36.32K |
| 2024-12-04 | 13.69 | 13.67 | ↓$0.02 (-0.15%) | 13.60 | 13.99 | 32.91K |
| 2024-12-03 | 13.66 | 13.78 | ↑$0.12 (0.88%) | 13.66 | 13.95 | 57.48K |
| 2024-12-02 | 14.30 | 13.70 | ↓$0.60 (-4.20%) | 13.61 | 14.32 | 56.20K |
| 2024-11-29 | 13.99 | 14.01 | ↑$0.02 (0.14%) | 13.98 | 14.32 | 18K |
Create an account or log in to view more rows.
$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
$FEIM let’s go baby!
$FEIM I love this stonk!
$FEIM death cross will complete today
$FEIM where’s the WSB guys at? Still sleeping?