Frequency Electronics, Inc. Historical Stock Prices

FEIM 
$11.15
*  
0.10
0.89%
Get FEIM Alerts
*Delayed - data as of Sep. 23, 2014 12:29 ET  -  Find a broker to begin trading FEIM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FEIM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
12:29  11.23  11.23  11.15  11.15 401
09/22/2014 11.21 11.33 11.15 11.25 3,005
09/19/2014 11.23 11.35 11.15 11.19 4,007
09/18/2014 11.27 11.34 11.22 11.34 7,000
09/17/2014 11.14 11.214 11.01 11.16 8,011
09/16/2014 11.14 11.24 11.11 11.119 2,201
09/15/2014 11.19 11.34 11.11 11.12 3,985
09/12/2014 11.16 11.41 11.1166 11.2599 9,597
09/11/2014 11.4 11.4 11.15 11.24 4,516
09/10/2014 11.34 11.44 11.25 11.296 3,186
09/09/2014 11.24 11.44 11.23 11.2601 3,097
09/08/2014 11.42 11.44 11.16 11.22 3,262
09/05/2014 11.14 11.4 11.14 11.4 5,450
09/04/2014 11.16 11.36 11.1 11.26 2,007
09/03/2014 11.55 11.55 11.43 11.43 6,202
09/02/2014 11.47 11.57 11.33 11.55 19,749
08/29/2014 11.22 11.74 11.2 11.67 8,971
08/28/2014 11.17 11.46 11.17 11.45 4,335
08/27/2014 11.2899 11.3 11.2899 11.3 1,400
08/26/2014 11.2 11.3 11.11 11.25 3,773
08/25/2014 11.22 11.3 11.18 11.23 3,349
08/22/2014 11.2 11.22 11.11 11.22 6,331
08/21/2014 11.18 11.28 11.111 11.21 7,923
08/20/2014 11.24 11.37 11.24 11.32 4,608
08/19/2014 11.2 11.45 11.2 11.38 5,814
08/18/2014 11.5 11.5 11.32 11.45 6,502
08/15/2014 11.5 11.5 11.25 11.4 2,534
08/14/2014 11.48 11.49 10.99 11.45 7,292
08/13/2014 11.35 11.5 11.35 11.4032 4,812
08/12/2014 11.37 11.38 11.3501 11.38 551
08/11/2014 11.41 11.53 11.36 11.53 2,882
08/08/2014 11.08 11.56 11.03 11.46 9,572
08/07/2014 11.11 11.39 10.9 11.08 14,111
08/06/2014 11.1 11.16 11.08 11.16 1,448
08/05/2014 11.32 11.32 11 11.05 9,521
08/04/2014 11.45 11.45 11.24 11.44 2,899
08/01/2014 11.45 11.48 11.45 11.45 2,681
07/31/2014 11.45 11.45 11.09 11.44 2,788
07/30/2014 11.495 11.495 11.495 11.495 00
07/29/2014 11.688 11.83 11.45 11.495 2,679
07/28/2014 10.9 11.35 10.9 11.13 5,461
07/25/2014 10.92 10.92 10.9 10.9 1,001
07/24/2014 10.88 11.11 10.88 11.01 3,517
07/23/2014 10.92 11.05 10.88 10.95 2,069
07/22/2014 11 11 10.9 10.982 2,204
07/21/2014 10.58 11.47 10.58 10.88 26,067
07/18/2014 10.76 10.76 10.6099 10.62 9,100
07/17/2014 10.6 10.74 10.56 10.66 7,528
07/16/2014 10.57 10.75 10.57 10.6 3,738
07/15/2014 10.63 10.8 10.35 10.56 23,268
07/14/2014 10.75 10.991 10.67 10.71 6,663
07/11/2014 10.57 11.253 10.37 10.73 5,822
07/10/2014 10.5 11.55 10.5 10.62 7,832
07/09/2014 11.02 11.09 10.6999 10.87 4,829
07/08/2014 11.66 11.66 10.95 10.95 2,627
07/07/2014 12.01 12.24 11.5 11.61 12,755
07/03/2014 12.1 12.12 12.1 12.1 1,824
07/02/2014 12.245 12.31 12.1 12.14 4,725
07/01/2014 12.03 12.3 12.021 12.16 2,791
06/30/2014 12.44 12.44 12.02 12.31 10,606
06/27/2014 11.76 12.5 11.22 12.49 6,700
06/26/2014 10.84 12.2 10.84 12 32,890
06/25/2014 10.85 10.85 10.63 10.85 2,696
06/24/2014 11 11.01 10.68 10.86 9,777
06/23/2014 10.945 11.05 10.85 11.03 7,517
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?