Frequency Electronics, Inc. Common Stock Historical Stock Prices

FEIM 
$9
*  
0.20
2.17%
Get FEIM Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading FEIM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FEIM Pre-Market
 
 
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: 1 Year, From 27-JUN-2015 TO 27-JUN-2016

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 9.06 9.095 8.981 9 14,610
06/27/2016 9.08 9.095 8.981 9 14,610
06/24/2016 9.38 9.38 9.06 9.2 18,528
06/23/2016 9.75 9.8 9.3701 9.59 20,720
06/22/2016 9.78 9.78 9.5 9.7 11,398
06/21/2016 9.88 9.88 9.7505 9.7701 2,652
06/20/2016 9.81 9.86 9.7 9.85 9,137
06/17/2016 9.99 10 9.98 9.99 4,649
06/16/2016 9.8 10 9.79 9.81 1,650
06/15/2016 9.93 9.99 9.89 9.91 558
06/14/2016 9.81 9.84 9.81 9.84 201
06/13/2016 9.87 9.99 9.87 9.95 1,355
06/10/2016 9.8507 9.8507 9.77 9.77 1,404
06/09/2016 9.96 9.96 9.74 9.75 304
06/08/2016 9.71 9.78 9.71 9.78 760
06/07/2016 9.75 9.76 9.74 9.76 2,751
06/06/2016 10 10 9.71 9.76 4,203
06/03/2016 9.7912 9.98 9.7912 9.91 2,228
06/02/2016 9.97 9.98 9.85 9.85 1,572
06/01/2016 9.79 9.98 9.76 9.76 1,250
05/31/2016 9.75 9.95 9.75 9.89 9,164
05/27/2016 9.97 9.98 9.69 9.79 8,945
05/26/2016 9.95 9.95 9.9 9.91 1,927
05/25/2016 9.73 9.9453 9.73 9.8104 3,335
05/24/2016 9.8833 9.96 9.8833 9.96 1,574
05/23/2016 10.035 10.06 9.92 9.92 2,402
05/20/2016 10.18 10.18 9.9 9.9 481
05/19/2016 9.58 9.9 9.58 9.87 5,544
05/18/2016 9.9 10.05 9.63 9.875 2,492
05/17/2016 10.18 10.18 9.9 9.9 7,027
05/16/2016 10.134 10.18 10 10.18 2,807
05/13/2016 10 10 10 10 3,015
05/12/2016 10.17 10.17 10 10 383
05/11/2016 9.82 10.16 9.82 10.06 1,675
05/10/2016 10 10.17 10 10.17 902
05/09/2016 9.87 9.9119 9.87 9.9 1,038
05/06/2016 10.07 10.16 10.07 10.08 1,642
05/05/2016 9.95 9.95 9.95 9.95 00
05/04/2016 9.95 9.95 9.95 9.95 124
05/03/2016 10.08 10.08 10 10.03 2,751
05/02/2016 10.016 10.0832 10.016 10.02 2,352
04/29/2016 10.06 10.13 9.78 10.13 8,170
04/28/2016 9.89 10.03 9.81 10.02 13,904
04/27/2016 9.95 10.04 9.9 10.04 7,572
04/26/2016 10 10.11 9.95 10.0317 65,298
04/25/2016 9.98 10.18 9.97 10.14 71,215
04/22/2016 9.76 10 9.76 9.91 3,100
04/21/2016 10.16 10.16 9.78 9.85 8,226
04/20/2016 9.95 10 9.95 10 1,535
04/19/2016 10 10.07 9.86 9.99 2,526
04/18/2016 9.93 10 9.83 9.83 4,205
04/15/2016 10.07 10.18 9.92 9.92 1,965
04/14/2016 9.95 10.01 9.95 9.98 10,582
04/13/2016 9.96 9.96 9.96 9.96 314
04/12/2016 9.9525 10.065 9.95 10.045 7,068
04/11/2016 10.0876 10.0876 10.0876 10.0876 1,154
04/08/2016 10.11 10.17 9.95 10.01 14,196
04/07/2016 10.09 10.18 10 10.01 876
04/06/2016 9.823 10.07 9.823 10 7,116
04/05/2016 9.95 10.0095 9.95 10.005 14,332
04/04/2016 9.911 9.96 9.81 9.96 3,785
04/01/2016 10.22 10.22 9.95 9.95 1,089
03/31/2016 10.14 10.26 9.9 9.98 12,166
03/30/2016 10.15 10.244 9.9 10.05 9,218
03/29/2016 9.9 10.26 9.9 10.12 13,041
03/28/2016 9.83 10 9.83 9.9 10,214
03/24/2016 10.653 10.653 9.86 9.97 4,982
03/23/2016 10.02 10.11 9.9212 9.99 10,633
03/22/2016 10.02 10.6999 9.9601 10.06 16,878
03/21/2016 10.9 10.9 10.4739 10.7 17,417
03/18/2016 10.64 11 10.29 11 26,766
03/17/2016 9.83 10.3823 9.83 10.18 5,792
03/16/2016 9.85 10.24 9.75 10.03 73,446
03/15/2016 9.9 10.1 9.55 9.72 295,193
03/14/2016 9.56 10.25 9.56 10.04 2,095
03/11/2016 9.95 10.19 9.95 10.19 1,211
03/10/2016 9.9 10.445 9.9 10.01 1,463
03/09/2016 9.6 9.93 9.51 9.53 3,003
03/08/2016 10.1 10.1 9.6 9.6 1,887
03/07/2016 9.68 9.94 9.65 9.69 2,395
03/04/2016 9.84 10.05 9.51 9.71 9,205
03/03/2016 9.781 10 9.34 9.72 12,289
03/02/2016 9.25 9.87 9.25 9.72 934
03/01/2016 9.45 9.45 9.35 9.35 241
02/29/2016 9.4185 9.9769 9.1005 9.33 25,245
02/26/2016 9.31 9.31 9.31 9.31 00
02/25/2016 9.25 9.31 9.25 9.31 2,279
02/24/2016 9 9.05 9 9 880
02/23/2016 9.14 9.14 9.14 9.14 00
02/22/2016 9.1201 9.14 9.1201 9.14 852
02/19/2016 9.31 9.31 9.01 9.14 796
02/18/2016 9.8 9.8 9 9.1 10,905
02/17/2016 9 9 9 9 136
02/16/2016 9.59 9.76 9.2 9.24 1,854
02/12/2016 9.625 9.74 9.0501 9.18 11,199
02/11/2016 9.59 9.59 9 9.15 5,764
02/10/2016 9.3 9.45 9.3 9.4 2,210
02/09/2016 9.3 9.3 9.22 9.24 1,315
02/08/2016 9.27 9.33 9.25 9.3 2,582
02/05/2016 9.6 9.7 9.16 9.3 5,147
02/04/2016 9.43 9.43 9.071 9.071 1,572
02/03/2016 9 9.32 9 9.32 1,752
02/02/2016 9.07 9.07 8.98 9.07 5,133
02/01/2016 8.94 9.09 8.825 9.08 3,557
01/29/2016 9.1 9.1 8.88 8.88 5,579
01/28/2016 9 9.13 8.51 8.83 27,395
01/27/2016 9.6 9.82 9.06 9.16 7,042
01/26/2016 9.72 9.95 8.7601 9.33 11,314
01/25/2016 9.7 9.82 9.3 9.3 2,096
01/22/2016 9.26 9.66 9 9.36 1,612
01/21/2016 9.73 9.73 8.94 9.47 8,281
01/20/2016 8.91 9.59 8.69 9.27 24,251
01/19/2016 9.37 9.77 9.3 9.6078 20,486
01/15/2016 9.46 9.78 8.8 9.47 6,548
01/14/2016 9.95 9.95 9.51 9.8646 6,721
01/13/2016 10.08 10.1 9.86 9.9 7,211
01/12/2016 10.79 10.79 10.03 10.17 15,398
01/11/2016 10.56 10.7149 10.11 10.49 12,621
01/08/2016 10.47 10.47 10.16 10.16 4,500
01/07/2016 10.35 10.858 10.05 10.7175 17,250
01/06/2016 10.3601 10.8884 10.24 10.8884 15,205
01/05/2016 10.18 10.18 10.18 10.18 00
01/04/2016 10.5799 10.5799 10.18 10.18 2,507
12/31/2015 10.94 10.99 10.5 10.62 4,081
12/30/2015 10.19 10.7916 10.19 10.5986 2,183
12/29/2015 10.56 10.56 10.531 10.531 1,807
12/28/2015 10.45 10.83 10.4101 10.42 3,064
12/24/2015 10.39 10.39 10.39 10.39 00
12/23/2015 10.19 10.39 10.19 10.39 6,553
12/22/2015 10.25 10.25 10 10.2005 2,323
12/21/2015 10.14 10.25 9.98 9.98 630
12/18/2015 9.877 10.1809 9.85 10.15 6,456
12/17/2015 9.95 10.01 9.85 9.85 3,377
12/16/2015 10.1 10.14 9.765 10.09 67,370
12/15/2015 10.08 10.35 9.9789 10.12 24,003
12/14/2015 10.22 10.225 10.05 10.225 16,030
12/11/2015 10.304 10.45 10.21 10.22 4,128
12/10/2015 10.39 10.46 10.32 10.32 4,286
12/09/2015 10.5 10.75 10.261 10.48 206,264
12/08/2015 10.8 10.8 10.8 10.8 00
12/07/2015 10.8 10.8 10.8 10.8 680
12/04/2015 10.68 10.94 10.65 10.7499 18,780
12/03/2015 10.65 10.75 10.65 10.69 6,463
12/02/2015 10.49 10.63 10.49 10.62 8,208
12/01/2015 10.51 10.59 10.5 10.59 2,603
11/30/2015 10.25 10.67 10.2 10.54 1,996
11/27/2015 10.45 10.45 10.37 10.42 622
11/25/2015 10.3 10.5 10.3 10.36 1,231
11/24/2015 10.29 10.29 10.21 10.24 1,314
11/23/2015 10.3 10.71 10.15 10.26 6,844
11/20/2015 10.32 10.34 10.2 10.2 941
11/19/2015 10.12 10.26 10.11 10.23 4,899
11/18/2015 10.51 10.97 10.23 10.34 2,969
11/17/2015 10.79 10.8545 10.31 10.5 5,128
11/16/2015 10.75 10.7629 10.75 10.7629 1,958
11/13/2015 11.04 11.04 11.04 11.04 180
11/12/2015 10.8789 10.8789 10.8789 10.8789 00
11/11/2015 10.8789 10.8789 10.8789 10.8789 169
11/10/2015 11.11 11.11 11.11 11.11 00
11/09/2015 11.05 11.11 10.9401 11.11 3,784
11/06/2015 11.28 11.28 11.19 11.25 1,930
11/05/2015 11 11.09 11 11.09 3,645
11/04/2015 11 11.05 10.9 11 9,083
11/03/2015 11.08 11.08 10.99 10.99 415
11/02/2015 10.92 11.08 10.92 11.08 331
10/30/2015 10.7 11 10.69 10.92 5,259
10/29/2015 10.68 11.134 10.68 10.76 6,075
10/28/2015 10.75 10.75 10.17 10.69 9,219
10/27/2015 10.56 10.61 10.55 10.61 11,966
10/26/2015 10.4 10.56 10.29 10.56 1,602
10/23/2015 10.25 10.74 10.2275 10.4 3,338
10/22/2015 10.1 10.25 10.1 10.25 1,018
10/21/2015 10.1 10.1 10.1 10.1 00
10/20/2015 10.12 10.12 10.05 10.1 2,290
10/19/2015 9.96 10.0752 9.96 10.0752 1,603
10/16/2015 10.1 10.3762 10.0501 10.19 5,663
10/15/2015 10.34 10.7 10.2 10.2 2,871
10/14/2015 10.54 10.54 10.15 10.34 8,796
10/13/2015 10.15 10.15 10.03 10.125 4,518
10/12/2015 9.951 10.128 9.95 10.05 962
10/09/2015 9.96 10.04 9.95 9.96 4,336
10/08/2015 10.1 10.13 10.1 10.1 3,704
10/07/2015 10.25 10.25 10.02 10.12 3,952
10/06/2015 10.3 10.31 10.25 10.28 4,984
10/05/2015 10.36 10.4391 10.34 10.35 17,900
10/02/2015 10.13 10.27 10.1 10.27 915
10/01/2015 10.14 10.14 10.14 10.14 1,002
09/30/2015 10.26 10.43 10.26 10.37 13,528
09/29/2015 10.31 10.41 10.31 10.4 6,101
09/28/2015 10.61 10.74 10.3001 10.45 10,035
09/25/2015 10.29 10.7636 10.29 10.626 1,930
09/24/2015 10.81 10.81 10.54 10.5499 970
09/23/2015 10.74 10.79 10.13 10.4899 1,240
09/22/2015 10.22 10.81 10.2 10.67 1,769
09/21/2015 10.85 10.85 10.85 10.85 130
09/18/2015 10.2 11.07 10.2 11.07 4,518
09/17/2015 10.36 11.2 10.32 10.5699 11,693
09/16/2015 11.15 11.15 10.34 10.89 1,092
09/15/2015 10.63 11.024 10.2 10.2 15,920
09/14/2015 10.61 10.71 10.5 10.6 3,228
09/11/2015 10.27 10.6499 10.27 10.6499 10,258
09/10/2015 10.8 10.8 10.16 10.22 60,331
09/09/2015 11.18 11.18 10.89 10.94 8,530
09/08/2015 11.25 11.25 10.76 11.07 7,801
09/04/2015 11.2 11.25 10.9919 11.14 20,934
09/03/2015 11.1 11.17 10.98 11.16 5,318
09/02/2015 11.075 11.18 10.92 11 8,660
09/01/2015 11.02 11.22 10.9 11.01 7,687
08/31/2015 10.95 11.19 10.89 11.19 3,873
08/28/2015 10.8 11.28 10.77 11 3,894
08/27/2015 11.2808 11.2808 10.756 10.92 6,540
08/26/2015 10.45 10.9999 10.42 10.9999 7,156
08/25/2015 10.79 10.88 10.58 10.58 5,687
08/24/2015 10.47 11.1 10.47 10.77 6,101
08/21/2015 11.46 11.46 10.93 11.14 14,812
08/20/2015 10.89 11.12 10.89 11.12 6,102
08/19/2015 10.8206 11.09 10.8206 10.99 1,563
08/18/2015 10.7001 11.01 10.7001 11 3,125
08/17/2015 10.81 10.98 10.81 10.95 2,547
08/14/2015 10.68 10.87 10.4101 10.84 2,530
08/13/2015 10.95 10.96 10.5 10.72 2,023
08/12/2015 10.92 10.92 10.91 10.91 396
08/11/2015 10.8 10.8 10.8 10.8 1,023
08/10/2015 10.82 10.83 10.77 10.83 1,656
08/07/2015 10.72 10.91 10.61 10.61 2,463
08/06/2015 10.85 10.95 10.47 10.83 9,953
08/05/2015 10.85 10.95 10.85 10.91 1,706
08/04/2015 11.145 11.39 10.86 10.86 2,494
08/03/2015 10.96 11.25 10.801 10.99 8,208
07/31/2015 10.91 11.36 10.91 11.175 9,580
07/30/2015 11.12 11.4999 10.9744 10.99 91,068
07/29/2015 10.6 10.9863 10.6 10.96 5,865
07/28/2015 10.91 11.38 10.4 10.85 10,332
07/27/2015 10.9 11 10.9 11 793
07/24/2015 11 11.13 10.7955 10.98 13,864
07/23/2015 11.26 11.3 10.75 11.13 26,408
07/22/2015 11.03 11.245 10.78 10.99 14,183
07/21/2015 11.0001 11.0001 11.0001 11.0001 1,012
07/20/2015 11.04 11.04 10.875 11 13,772
07/17/2015 11.0001 11.0001 11 11 455
07/16/2015 11 11.32 11 11.32 290
07/15/2015 11.27 11.27 11.27 11.27 00
07/14/2015 11.1892 11.272 11.1892 11.27 2,098
07/13/2015 11.01 11.5 11 11.02 2,042
07/10/2015 10.9601 11.42 10.9601 11.42 1,544
07/09/2015 10.7 10.86 10.7 10.86 602
07/08/2015 10.65 11.5 10.5 10.55 11,508
07/07/2015 10.88 10.96 10.326 10.73 47,953
07/06/2015 10.75 11.01 10.75 10.965 4,174
07/02/2015 11 11.07 10.8 10.93 13,641
07/01/2015 11.25 11.25 11.02 11.02 1,257
06/30/2015 11.26 11.29 11.14 11.28 24,531
06/29/2015 11.25 11.25 11 11.05 4,540
*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?