Frequency Electronics, Inc. Historical Stock Prices

FEIM 
$12.8
*  
0.10
0.78%
Get FEIM Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FEIM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.85  13.04  12.67  12.80 8,707
05/21/2015 12.9 12.9 12.9 12.9 185
05/20/2015 12.72 13.02 12.67 12.76 15,675
05/19/2015 13.059 13.17 12.71 12.71 12,580
05/18/2015 12.96 13.23 12.7025 13.16 11,948
05/15/2015 13.1 13.26 12.73 12.93 9,278
05/14/2015 13 13.37 13 13.02 3,036
05/13/2015 12.93 13.05 12.75 13.03 7,202
05/12/2015 12.85 13.3 12.75 12.94 10,958
05/11/2015 12.82 13.42 12.71 12.93 16,499
05/08/2015 12.76 12.8 12.67 12.68 2,400
05/07/2015 12.33 13.06 12.28 12.93 9,103
05/06/2015 12.72 12.89 12.65 12.7 1,506
05/05/2015 12.88 13.0215 12.58 12.85 20,024
05/04/2015 12.69 13.24 12.5912 13.19 10,922
05/01/2015 13.04 13.05 12.7 12.7 5,833
04/30/2015 12.94 13.24 12.71 13.24 13,806
04/29/2015 13.14 13.3165 12.85 13.25 2,911
04/28/2015 13.19 13.57 13.16 13.2 6,869
04/27/2015 13.46 13.5181 13.17 13.18 17,545
04/24/2015 13.1 13.81 13.1 13.81 19,174
04/23/2015 13 13.6595 12.98 13.09 26,609
04/22/2015 13.5 13.5795 13.07 13.08 12,188
04/21/2015 13.34 13.81 12.84 13.73 11,470
04/20/2015 13.72 13.72 13.001 13.447 10,302
04/17/2015 13.4 13.896 12.171 13.896 12,590
04/16/2015 14.1 14.1552 13.9 13.93 7,869
04/15/2015 14.17 14.4846 13.5601 14.482 26,700
04/14/2015 14.35 14.45 13.97 14.25 36,024
04/13/2015 14.51 14.7499 13.91 14.45 5,994
04/10/2015 14.17 14.8 14 14.8 10,335
04/09/2015 14 14.1 14 14 3,690
04/08/2015 13.89 14.1 13.83 14.05 39,018
04/07/2015 14.1399 14.1399 13.81 13.96 2,722
04/06/2015 13.83 14.1 13.71 13.84 14,732
04/02/2015 13.71 13.95 13.71 13.95 1,668
04/01/2015 13.8 13.99 13.6301 13.68 7,453
03/31/2015 13.67 13.95 13.67 13.95 12,226
03/30/2015 13.48 13.88 13.35 13.88 10,677
03/27/2015 13.31 13.5 13.12 13.35 19,917
03/26/2015 13.44 13.74 13.1335 13.31 19,379
03/25/2015 13.22 13.48 12.78 13.47 29,948
03/24/2015 13.06 13.662 13 13.24 31,345
03/23/2015 12.53 12.95 12.48 12.6 77,062
03/20/2015 12.46 12.94 12.2402 12.42 43,731
03/19/2015 12.63 12.9 12.36 12.45 105,321
03/18/2015 12.87 12.88 12.35 12.5 11,053
03/17/2015 12.94 12.95 12.25 12.36 14,665
03/16/2015 12.7 14.18 12.3601 12.85 44,923
03/13/2015 12.3 12.7 12.27 12.68 41,432
03/12/2015 12.07 12.35 11.4 12.06 21,057
03/11/2015 11.98 12.7 11.98 12.6799 3,396
03/10/2015 12.35 12.5 11.82 11.82 2,704
03/09/2015 11.7501 12.52 11.7501 12.51 10,425
03/06/2015 11.8 12.37 11.75 12.36 1,163
03/05/2015 11.66 12.45 11.66 12.45 5,367
03/04/2015 11.84 11.96 11.66 11.66 2,920
03/03/2015 12 12.01 11.67 11.68 2,171
03/02/2015 12.15 12.15 12.1 12.13 3,301
02/27/2015 12.24 12.49 11.99 12.24 3,883
02/26/2015 11.97 12.5 11.9 12.47 8,660
02/25/2015 12.32 12.38 11.85 11.94 31,389
02/24/2015 11.76 12.36 11.76 12.36 4,530
02/23/2015 11.94 12.17 11.94 12.0499 15,538
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?