Quantcast

Frequency Electronics, Inc. Common Stock Historical Stock Prices

FEIM 
$12.16
*  
0.15
1.25%
Get FEIM Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 12.16 12.25 12.0273 12.16 540
04/22/2019 12.25 12.25 12.0273 12.16 540
04/18/2019 12.261 12.297 12.01 12.01 5,464
04/17/2019 12.08 12.3 12.01 12.15 4,873
04/16/2019 12.1 12.1895 12.1 12.1895 714
04/15/2019 12.0481 12.1127 11.95 12.03 5,961
04/12/2019 12.2199 12.22 12.2199 12.22 418
04/11/2019 12.27 12.27 12.19 12.19 338
04/10/2019 12.2 12.3792 12.1522 12.16 6,957
04/09/2019 12.5 12.51 11.98 12.0605 24,108
04/08/2019 12.29 12.55 12 12.48 8,235
04/05/2019 11.9129 12.49 11.9113 12.48 22,401
04/04/2019 11.5274 11.71 11.5274 11.71 61,006
04/03/2019 11.61 11.71 11.6 11.71 16,445
04/02/2019 11.84 11.85 11.6 11.85 2,719
04/01/2019 12.04 12.05 11.63 11.8395 7,967
03/29/2019 11.5821 12.04 11.58 11.85 20,857
03/28/2019 12.0028 12.0048 11.56 11.8279 3,695
03/27/2019 11.8921 11.8921 11.58 11.69 2,074
03/26/2019 12.0728 12.0728 11.43 11.43 1,600
03/25/2019 11.96 11.98 11.96 11.98 432
03/22/2019 11.5896 12.0428 11.26 11.6 15,667
03/21/2019 11.822 11.83 11.497 11.75 6,044
03/20/2019 11.85 11.85 11.26 11.26 17,827
03/19/2019 12.1653 12.1653 11.6 11.62 27,541
03/18/2019 12.23 12.23 11.5 11.56 12,366
03/15/2019 10.94 12.63 10.94 12.39 60,351
03/14/2019 11.6 11.658 10.8 10.8 20,175
03/13/2019 11.56 11.56 11.03 11.03 1,032
03/12/2019 10.99 11.735 10.99 11.2 9,395
03/11/2019 11.71 11.75 11.1997 11.2802 4,722
03/08/2019 11.71 11.71 11.255 11.56 7,641
03/07/2019 11.45 11.84 11.32 11.32 596
03/06/2019 11.407 11.83 11.2 11.74 1,734
03/05/2019 12.0899 12.0899 11.58 11.58 1,443
03/04/2019 11.74 11.84 11.2083 11.84 1,395
03/01/2019 11.4598 11.72 11.4598 11.72 868
02/28/2019 11.67 11.67 11.63 11.63 703
02/27/2019 11.3178 11.3178 11.26 11.26 316
02/26/2019 11.2501 11.6785 11.2501 11.5 2,339
02/25/2019 11.11 11.31 11.02 11.13 28,124
02/22/2019 11.27 11.27 11.27 11.27 00
02/21/2019 11.2437 11.27 11.2437 11.27 664
02/20/2019 11.62 11.75 11.311 11.45 3,760
02/19/2019 11.78 11.82 11.56 11.82 1,367
02/15/2019 11.72 11.72 11.72 11.72 246
02/14/2019 11.84 11.84 11.48 11.48 1,386
02/13/2019 11.678 11.82 11.45 11.45 694
02/12/2019 12.001 12.25 11.18 11.45 28,109
02/11/2019 11.6862 12.46 11.6862 11.99 3,483
02/08/2019 12.12 12.12 11.9339 12 1,315
02/07/2019 12.1 12.25 11.6681 12.115 3,862
02/06/2019 11.4 12.25 11.4 12.1 13,657
02/05/2019 12.75 12.78 11.51 11.51 17,757
02/04/2019 13.13 13.48 12.73 13 17,350
02/01/2019 12.3838 13.52 12.3838 12.91 26,511
01/31/2019 12.6427 13.38 12.6427 13.24 10,812
01/30/2019 12.66 13.06 12.2195 13.06 9,203
01/29/2019 12.42 12.53 11.9477 12.49 2,310
01/28/2019 11.5 12.54 11.5 12.31 10,359
01/25/2019 10.77 11.6881 10.77 11.382 17,418
01/24/2019 10.69 10.8963 10.69 10.79 854
01/23/2019 10.8 11.0581 10.8 10.8 804
01/22/2019 10.8 10.8 10.8 10.8 900
*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?



Smart Portfolio