Canada markets closed

Frequency Electronics, Inc. (FEIM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.85-0.21 (-1.74%)
At close: 04:00PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202412.1112.1111.8511.8511.8513,723
Oct 04, 202411.9912.2011.9412.0612.0619,200
Oct 03, 202411.9612.0611.9012.0012.0013,300
Oct 02, 202412.1712.4612.0512.1212.1216,600
Oct 01, 202411.9112.3011.7112.2912.2944,100
Sept 30, 202411.7812.1411.7412.0812.0862,400
Sept 27, 202411.9512.0211.8411.8811.8827,900
Sept 26, 202412.0912.2211.8911.9211.9220,300
Sept 25, 202411.9812.3311.9812.1112.1119,000
Sept 24, 202412.0712.0711.8311.9411.9426,500
Sept 23, 202412.0512.1411.8911.9611.9650,700
Sept 20, 202412.1312.2612.0012.0512.05115,300
Sept 19, 202412.0012.3511.9812.1612.1659,400
Sept 18, 202412.3012.5411.9811.9811.9882,700
Sept 17, 202412.2012.6012.2012.3412.3457,000
Sept 16, 202412.6812.6812.0812.1912.1942,500
Sept 13, 202412.6612.8512.5212.6612.6625,300
Sept 12, 202412.5012.6012.1512.5412.54119,900
Sept 11, 202412.3212.9511.9012.6112.61255,100
Sept 10, 202414.0314.0313.3413.7313.73172,000
Sept 09, 202413.6314.2513.6313.7413.7460,800
Sept 06, 202414.0614.1413.2513.7413.7453,900
Sept 05, 202414.0814.2213.8014.1014.1068,200
Sept 04, 202413.8714.1813.6414.0914.0946,300
Sept 03, 202414.1414.3113.5413.9413.9445,700
Aug 30, 202414.0014.1013.7014.1014.1033,500
Aug 29, 202414.3414.5013.6513.9113.91100,100
Aug 28, 202414.2114.3913.9614.2214.2250,500
Aug 27, 202413.7014.2913.6014.1914.1966,100
Aug 26, 202413.5914.1213.5913.9513.9586,000
Aug 23, 202414.0814.3513.6213.6813.6890,800
Aug 22, 202413.0014.2412.5814.0614.06248,100
Aug 21, 202412.9413.2512.6413.0013.00126,700
Aug 20, 202412.5712.9712.3512.9412.9494,700
Aug 19, 202412.6312.7212.3012.5312.53154,900
Aug 16, 202411.8612.8911.8512.8612.86127,100
Aug 15, 202411.9012.4011.5611.8311.8367,900
Aug 14, 202412.0912.2511.7211.8111.8144,400
Aug 13, 202412.4212.4512.1012.1512.1520,000
Aug 12, 202411.8012.5011.7112.4712.47103,900
Aug 09, 202412.0812.3111.5411.8911.8954,300
Aug 08, 202412.0812.7311.5112.1812.18103,600
Aug 08, 20241 Dividend
Aug 07, 202413.8313.8312.7713.0212.02138,200
Aug 06, 202413.3014.0713.3013.6312.5870,900
Aug 05, 202412.9913.4412.2313.1912.1852,700
Aug 02, 202413.1313.3411.6913.2412.22117,400
Aug 01, 202413.2213.6713.1313.2712.2543,000
Jul 31, 202413.6013.6912.6513.6012.56222,000
Jul 30, 202413.8514.0913.2513.6112.5698,100
Jul 29, 202413.7914.2013.6714.0012.92130,000
Jul 26, 202413.3814.0213.3813.8412.7878,700
Jul 25, 202413.4514.1513.1613.4612.43159,200
Jul 24, 202413.2614.2313.1713.8512.79407,200
Jul 23, 202413.1514.0012.5513.7312.681,981,000
Jul 22, 20249.5010.309.5010.109.32244,100
Jul 19, 20249.599.599.279.408.6854,700
Jul 18, 20249.139.799.139.408.6829,900
Jul 17, 20249.519.519.159.278.5628,000
Jul 16, 20249.429.999.389.578.8317,600
Jul 15, 20249.139.449.069.308.5923,400
Jul 12, 20249.199.198.969.148.448,800
Jul 11, 20248.839.198.838.908.2228,000
Jul 10, 20249.059.149.009.038.3421,300
Jul 09, 20248.919.058.919.058.353,000
Jul 08, 20249.009.138.868.948.2527,500
Jul 05, 20248.819.018.818.978.285,800
Jul 03, 20249.089.148.938.938.24800
Jul 02, 20248.999.128.808.908.2254,400
Jul 01, 20248.979.038.889.038.341,500
Jun 28, 20248.959.118.939.118.416,900
Jun 27, 20248.869.018.629.018.3241,000
Jun 26, 20248.709.058.639.048.3511,700
Jun 25, 20248.909.008.738.768.0921,000
Jun 24, 20249.019.128.909.008.3141,000
Jun 21, 20249.149.149.059.138.4311,400
Jun 20, 20249.259.259.089.108.4011,300
Jun 18, 20249.359.359.119.118.412,800
Jun 17, 20249.139.379.139.138.4310,500
Jun 14, 20249.159.329.129.128.4211,600
Jun 13, 20249.499.599.179.398.676,500
Jun 12, 20249.459.559.289.448.714,000
Jun 11, 20249.249.429.219.408.685,000
Jun 10, 20249.469.479.189.188.476,100
Jun 07, 20249.429.499.329.358.634,400
Jun 06, 20249.409.499.309.388.6630,500
Jun 05, 20249.409.479.309.358.638,600
Jun 04, 20249.299.469.119.318.597,800
Jun 03, 20249.079.339.079.328.605,300
May 31, 20248.969.238.859.008.3144,400
May 30, 20249.429.429.059.058.3530,900
May 29, 20249.549.549.279.518.783,700
May 28, 20249.539.679.269.538.807,400
May 24, 20249.279.599.279.448.7111,400
May 23, 20249.299.449.189.308.5917,400
May 22, 20249.369.519.289.438.7113,100
May 21, 20249.659.659.129.478.7437,100
May 20, 20249.559.959.539.558.8222,100
May 17, 20249.559.689.559.658.9112,100
May 16, 20249.559.949.559.688.9417,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...