Canada markets closed

Frequency Electronics, Inc. (FEIM)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
9.640.00 (0.00%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.649.799.509.649.646,500
May 01, 20249.729.729.609.649.646,800
Apr 30, 20249.709.739.509.609.6022,600
Apr 29, 20249.839.839.719.809.803,000
Apr 26, 20249.739.809.609.729.7210,400
Apr 25, 20249.779.819.609.629.626,700
Apr 24, 20249.769.769.429.649.6428,000
Apr 23, 20249.569.829.509.719.7116,800
Apr 22, 20249.569.729.509.559.5511,200
Apr 19, 20249.799.829.509.559.5548,200
Apr 18, 20249.889.909.759.849.845,700
Apr 17, 20249.819.879.709.739.737,000
Apr 16, 20249.839.839.709.709.7019,500
Apr 15, 20249.819.899.789.809.8010,400
Apr 12, 20249.919.919.819.829.828,000
Apr 11, 202410.0010.009.859.909.9010,000
Apr 10, 202410.0810.299.989.989.988,700
Apr 09, 202410.4010.4210.1710.1710.174,700
Apr 08, 202410.3610.4510.2810.2810.288,400
Apr 05, 202410.4410.4410.1510.1810.1816,700
Apr 04, 202410.5710.5710.3010.3010.305,500
Apr 03, 202410.6510.8510.3410.4510.4512,800
Apr 02, 202410.4610.6810.4410.6810.688,500
Apr 01, 202410.3510.7710.3510.7710.7711,500
Mar 28, 202410.6310.8910.5010.8910.8921,800
Mar 27, 202410.3610.6510.3210.5710.5717,100
Mar 26, 202410.5010.8310.3810.3810.388,200
Mar 25, 202410.3810.6110.2910.5810.588,400
Mar 22, 202410.6710.6710.4510.4910.4912,800
Mar 21, 202410.4011.3510.3810.7310.7373,200
Mar 20, 20249.7210.509.7210.3810.3876,400
Mar 19, 20249.6010.229.609.899.89151,000
Mar 18, 20249.859.919.559.609.6044,100
Mar 15, 20249.979.979.159.809.80225,300
Mar 14, 202410.5510.9310.5510.9110.9147,000
Mar 13, 202410.8410.8410.5210.5510.553,800
Mar 12, 202410.5210.8510.5210.6310.6326,600
Mar 11, 202410.6510.7010.4310.4310.439,200
Mar 08, 202410.6110.6510.5010.5510.5535,200
Mar 07, 202410.5510.8110.4810.6810.6813,700
Mar 06, 202410.6210.8410.6210.6310.639,300
Mar 05, 202410.6310.7110.6310.6310.631,400
Mar 04, 202410.7010.8610.6510.8410.849,300
Mar 01, 202410.6510.9610.3210.6610.6650,800
Feb 29, 202410.8410.9010.6710.7310.7319,600
Feb 28, 202410.8110.8110.6010.7110.715,800
Feb 27, 202410.9810.9810.6710.7410.7434,300
Feb 26, 202410.9110.9110.7510.7610.7620,900
Feb 23, 202410.8610.8910.5610.8910.898,000
Feb 22, 202410.9110.9810.8510.9810.9823,000
Feb 21, 202410.8410.9810.7610.9510.9526,100
Feb 20, 202410.7010.9010.5210.8010.8042,800
Feb 16, 202411.0211.2410.7510.7510.7532,300
Feb 15, 202410.6811.1410.6810.9310.9351,100
Feb 14, 202410.7811.0110.6610.7910.7919,100
Feb 13, 202410.4610.9710.4510.6510.6527,600
Feb 12, 202410.9811.2510.6610.7410.7436,700
Feb 09, 202410.5110.9010.5110.7710.7713,400
Feb 08, 202410.4310.7510.4310.6110.6120,600
Feb 07, 202410.8210.8610.6110.6210.629,700
Feb 06, 202410.7910.9610.6710.7510.753,100
Feb 05, 202410.8511.2010.7010.7410.7432,500
Feb 02, 202411.1911.1910.7011.0311.0330,800
Feb 01, 202410.3511.0410.2010.9010.9085,500
Jan 31, 202410.2910.4910.1310.2210.2223,200
Jan 30, 202410.3510.3510.0210.2410.2453,700
Jan 29, 202410.3210.3610.2410.2910.294,200
Jan 26, 202410.4910.5010.2710.2710.277,100
Jan 25, 202410.1610.6210.1610.5010.5017,200
Jan 24, 202410.3910.5310.1210.1710.1724,200
Jan 23, 202410.3010.6010.2510.2510.2515,400
Jan 22, 202410.2610.5810.2610.4110.419,000
Jan 19, 202410.3910.4810.3110.3210.324,300
Jan 18, 202410.5010.5010.3510.3610.364,200
Jan 17, 202410.4810.5510.3310.3510.352,200
Jan 16, 202410.6710.6710.4810.4810.486,700
Jan 12, 202410.5110.5910.4810.5810.585,800
Jan 11, 202410.7110.7410.4410.5810.586,300
Jan 10, 202410.2110.7410.2110.7310.7317,400
Jan 09, 202410.2110.5910.2110.5010.507,600
Jan 08, 202410.2710.8810.1510.6010.6020,000
Jan 05, 202410.4310.5010.2610.2810.289,600
Jan 04, 202410.2810.569.9510.3110.3126,100
Jan 03, 202410.7110.7110.2910.4210.429,600
Jan 02, 202410.8410.8410.4810.6510.6535,300
Dec 29, 202310.9111.0810.7610.9510.959,400
Dec 28, 202310.6411.0510.6010.9110.915,900
Dec 27, 202311.0611.1910.9011.0611.0613,600
Dec 26, 202310.5011.1710.3211.0711.0784,700
Dec 22, 202310.0110.369.9610.3010.3024,200
Dec 21, 20239.8810.079.8810.0210.0229,700
Dec 20, 20239.9310.169.879.889.8856,400
Dec 19, 202310.2410.439.909.939.9361,500
Dec 18, 20239.6310.249.6310.1710.1754,900
Dec 15, 20239.8010.039.719.949.94111,900
Dec 14, 202310.0010.199.559.849.8455,200
Dec 13, 202310.3510.3610.0010.0010.00127,700
Dec 12, 20239.9610.469.7610.3510.35294,500
Dec 11, 202310.3010.479.919.929.9238,700
Dec 08, 202310.3410.5810.3110.4210.4218,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...