FEIM
Frequency Electronics, Inc. FEIM
$65.90
+9.77
(+17.41%)
Neutral · +0.54σ
Price alert —
Loading…
Sign in to get a one-time email the moment FEIM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $55.41 | $67.38 | $54.01 | $65.90 | 0.6M |
| 2026-07-16 | $51.00 | $56.64 | $49.22 | $56.13 | 1.1M |
| 2026-07-15 | $59.07 | $61.19 | $56.57 | $59.27 | 0.5M |
| 2026-07-14 | $55.54 | $59.18 | $55.54 | $58.93 | 0.2M |
| 2026-07-13 | $56.29 | $57.29 | $53.60 | $54.50 | 0.2M |
| 2026-07-10 | $61.20 | $61.20 | $56.55 | $57.33 | 0.2M |
| 2026-07-09 | $59.46 | $64.02 | $59.46 | $61.07 | 0.2M |
| 2026-07-08 | $60.80 | $62.80 | $56.81 | $58.58 | 0.3M |
| 2026-07-07 | $63.97 | $63.97 | $59.39 | $62.22 | 0.3M |
| 2026-07-06 | $65.41 | $67.50 | $63.33 | $64.67 | 0.1M |
| 2026-07-02 | $64.99 | $70.77 | $64.14 | $64.59 | 0.3M |
| 2026-07-01 | $65.37 | $68.57 | $63.00 | $65.79 | 0.3M |
| 2026-06-30 | $62.52 | $67.99 | $62.52 | $66.35 | 0.2M |
| 2026-06-29 | $62.91 | $64.65 | $60.00 | $61.77 | 0.3M |
| 2026-06-26 | $61.74 | $64.00 | $60.43 | $62.52 | 0.3M |
| 2026-06-25 | $68.27 | $69.16 | $62.13 | $62.59 | 0.4M |
| 2026-06-24 | $69.78 | $71.99 | $66.42 | $67.27 | 0.2M |
| 2026-06-23 | $67.35 | $71.68 | $66.01 | $68.97 | 0.2M |
| 2026-06-22 | $72.65 | $74.64 | $67.50 | $69.73 | 0.2M |
| 2026-06-18 | $72.90 | $73.08 | $69.65 | $72.82 | 0.2M |
| 2026-06-17 | $70.13 | $72.68 | $69.35 | $70.22 | 0.2M |
| 2026-06-16 | $74.91 | $75.61 | $68.78 | $70.15 | 0.2M |
| 2026-06-15 | $79.75 | $80.00 | $70.71 | $74.31 | 0.2M |
| 2026-06-12 | $77.10 | $79.69 | $75.00 | $75.28 | 0.2M |
| 2026-06-11 | $67.93 | $77.69 | $67.26 | $77.15 | 0.2M |
| 2026-06-10 | $66.00 | $69.36 | $62.82 | $66.63 | 0.1M |
| 2026-06-09 | $71.15 | $72.00 | $62.33 | $66.94 | 0.2M |
| 2026-06-08 | $70.72 | $73.69 | $68.77 | $69.96 | 0.2M |
| 2026-06-05 | $73.46 | $74.28 | $67.12 | $68.32 | 0.1M |
| 2026-06-04 | $68.19 | $73.74 | $65.90 | $72.42 | 0.2M |
| 2026-06-03 | $71.98 | $72.96 | $68.62 | $69.16 | 0.1M |
| 2026-06-02 | $72.57 | $75.48 | $71.01 | $72.16 | 0.1M |
| 2026-06-01 | $74.29 | $75.89 | $72.00 | $72.57 | 0.2M |
| 2026-05-29 | $75.60 | $76.34 | $70.51 | $75.88 | 0.3M |
| 2026-05-28 | $72.56 | $76.07 | $70.76 | $75.60 | 0.2M |
| 2026-05-27 | $68.28 | $73.31 | $67.70 | $71.12 | 0.2M |
| 2026-05-26 | $70.43 | $71.39 | $66.73 | $68.56 | 0.2M |
| 2026-05-22 | $60.23 | $68.64 | $60.23 | $68.01 | 0.3M |
| 2026-05-21 | $59.31 | $60.92 | $56.56 | $59.89 | 0.1M |
| 2026-05-20 | $59.19 | $60.36 | $58.03 | $59.56 | 0.1M |
| 2026-05-19 | $56.88 | $59.03 | $55.11 | $57.95 | 0.1M |
| 2026-05-18 | $58.39 | $60.68 | $56.50 | $57.77 | 0.2M |
| 2026-05-15 | $57.73 | $59.19 | $56.43 | $57.18 | 0.1M |
| 2026-05-14 | $61.19 | $61.19 | $58.59 | $60.38 | 0.1M |
| 2026-05-13 | $61.13 | $61.25 | $58.45 | $61.11 | 0.1M |
| 2026-05-12 | $62.65 | $64.49 | $57.87 | $60.30 | 0.2M |
| 2026-05-11 | $61.46 | $64.99 | $61.44 | $64.11 | 0.2M |
| 2026-05-08 | $55.68 | $63.78 | $55.68 | $62.38 | 0.3M |
| 2026-05-07 | $57.50 | $57.50 | $54.06 | $54.81 | 0.1M |
| 2026-05-06 | $56.98 | $57.71 | $54.94 | $57.15 | 0.1M |
| 2026-05-05 | $54.74 | $57.67 | $54.65 | $56.22 | 0.2M |
| 2026-05-04 | $57.53 | $59.65 | $51.32 | $52.94 | 0.2M |
| 2026-05-01 | $52.85 | $58.19 | $52.80 | $57.53 | 0.3M |
| 2026-04-30 | $47.17 | $50.42 | $46.82 | $50.16 | 0.1M |
| 2026-04-29 | $48.77 | $48.77 | $45.84 | $47.17 | 0.2M |
| 2026-04-28 | $49.52 | $50.51 | $47.63 | $48.77 | 0.1M |
| 2026-04-27 | $51.24 | $52.14 | $48.89 | $50.07 | 0.1M |
| 2026-04-24 | $52.87 | $53.09 | $50.90 | $51.54 | 0.1M |
| 2026-04-23 | $53.36 | $53.83 | $50.68 | $52.38 | 0.1M |
| 2026-04-22 | $56.30 | $58.89 | $52.94 | $53.81 | 0.1M |
| 2026-04-21 | $55.89 | $57.81 | $54.06 | $54.69 | 0.1M |
| 2026-04-20 | $56.54 | $57.05 | $54.98 | $55.65 | 0.1M |
| 2026-04-17 | $59.80 | $60.00 | $56.87 | $57.10 | 0.1M |
| 2026-04-16 | $57.68 | $58.70 | $55.85 | $58.70 | 0.1M |
| 2026-04-15 | $56.57 | $57.66 | $55.35 | $56.79 | 0.1M |
| 2026-04-14 | $59.00 | $59.00 | $55.71 | $56.58 | 0.1M |
| 2026-04-13 | $54.45 | $58.49 | $52.82 | $58.22 | 0.2M |
| 2026-04-10 | $53.02 | $54.83 | $51.30 | $54.80 | 0.1M |
| 2026-04-09 | $56.34 | $57.00 | $52.33 | $52.37 | 0.2M |
| 2026-04-08 | $57.50 | $58.57 | $53.01 | $56.26 | 0.3M |
| 2026-04-07 | $53.00 | $55.52 | $50.01 | $55.24 | 0.4M |
| 2026-04-06 | $49.24 | $54.54 | $48.58 | $54.25 | 0.4M |
| 2026-04-02 | $44.68 | $50.33 | $43.96 | $49.24 | 0.3M |
| 2026-04-01 | $45.31 | $47.96 | $45.00 | $46.72 | 0.1M |
| 2026-03-31 | $43.16 | $44.88 | $41.67 | $44.26 | 0.3M |
| 2026-03-30 | $44.04 | $44.72 | $40.73 | $42.90 | 0.2M |
| 2026-03-27 | $43.86 | $44.80 | $42.11 | $43.43 | 0.2M |
| 2026-03-26 | $45.83 | $47.79 | $44.56 | $44.67 | 0.3M |
| 2026-03-25 | $43.04 | $47.29 | $43.00 | $46.98 | 0.3M |
| 2026-03-24 | $42.16 | $43.68 | $41.65 | $42.09 | 0.1M |
| 2026-03-23 | $41.69 | $43.60 | $41.00 | $42.80 | 0.1M |
| 2026-03-20 | $42.03 | $42.82 | $39.80 | $40.38 | 0.3M |
| 2026-03-19 | $41.36 | $43.66 | $39.95 | $42.82 | 0.2M |
| 2026-03-18 | $44.86 | $45.92 | $42.25 | $42.50 | 0.2M |
| 2026-03-17 | $47.82 | $47.82 | $44.54 | $46.18 | 0.2M |
| 2026-03-16 | $48.30 | $49.76 | $47.37 | $47.97 | 0.2M |
| 2026-03-13 | $46.92 | $49.51 | $46.77 | $48.11 | 0.2M |
| 2026-03-12 | $56.74 | $56.74 | $45.00 | $46.66 | 0.6M |
| 2026-03-11 | $54.45 | $55.95 | $51.92 | $55.32 | 0.3M |
| 2026-03-10 | $53.75 | $56.60 | $53.75 | $54.15 | 0.2M |
| 2026-03-09 | $50.23 | $54.61 | $50.15 | $53.56 | 0.1M |
| 2026-03-06 | $51.60 | $54.00 | $51.46 | $51.90 | 0.1M |
| 2026-03-05 | $53.61 | $54.76 | $51.20 | $53.11 | 0.1M |
| 2026-03-04 | $55.73 | $57.95 | $54.48 | $54.68 | 0.1M |
| 2026-03-03 | $52.46 | $55.48 | $51.21 | $54.18 | 0.1M |
| 2026-03-02 | $49.53 | $56.92 | $49.49 | $54.46 | 0.2M |
| 2026-02-27 | $50.49 | $50.91 | $48.77 | $50.21 | 0.1M |
| 2026-02-26 | $54.01 | $54.49 | $50.18 | $50.85 | 0.1M |
| 2026-02-25 | $52.27 | $54.78 | $52.00 | $53.85 | 0.3M |
| 2026-02-24 | $45.81 | $52.36 | $44.83 | $51.62 | 0.4M |
| 2026-02-23 | $47.85 | $48.01 | $44.76 | $45.81 | 0.1M |
| 2026-02-20 | $49.99 | $52.15 | $48.00 | $48.53 | 0.1M |
| 2026-02-19 | $47.26 | $50.85 | $46.68 | $50.46 | 0.1M |
| 2026-02-18 | $46.69 | $49.29 | $46.51 | $47.74 | 0.1M |
| 2026-02-17 | $45.79 | $47.90 | $44.44 | $46.62 | 0.1M |
| 2026-02-13 | $44.91 | $47.98 | $44.08 | $46.72 | 0.1M |
| 2026-02-12 | $47.38 | $47.94 | $43.76 | $44.78 | 0.2M |
| 2026-02-11 | $50.58 | $51.86 | $45.60 | $47.38 | 0.2M |
| 2026-02-10 | $53.21 | $53.21 | $49.44 | $49.59 | 0.1M |
| 2026-02-09 | $52.87 | $53.97 | $51.02 | $52.90 | 0.1M |
| 2026-02-06 | $49.70 | $52.72 | $49.62 | $52.23 | 0.1M |
| 2026-02-05 | $48.61 | $51.29 | $48.01 | $48.42 | 0.1M |
| 2026-02-04 | $55.69 | $55.69 | $48.53 | $50.46 | 0.3M |
| 2026-02-03 | $53.69 | $57.09 | $53.00 | $55.67 | 0.3M |
| 2026-02-02 | $52.47 | $54.65 | $52.47 | $53.38 | 0.1M |
| 2026-01-30 | $56.30 | $58.75 | $52.21 | $52.58 | 0.2M |
| 2026-01-29 | $55.00 | $58.88 | $53.49 | $57.42 | 0.2M |
| 2026-01-28 | $56.12 | $56.78 | $53.50 | $54.63 | 0.2M |
| 2026-01-27 | $52.74 | $56.80 | $52.71 | $56.01 | 0.2M |
| 2026-01-26 | $53.25 | $53.90 | $51.38 | $51.95 | 0.1M |
| 2026-01-23 | $52.50 | $54.24 | $51.37 | $53.18 | 0.2M |
| 2026-01-22 | $54.91 | $55.11 | $52.60 | $52.80 | 0.2M |
| 2026-01-21 | $56.88 | $57.29 | $51.39 | $54.10 | 0.3M |
| 2026-01-20 | $56.20 | $58.38 | $54.38 | $56.18 | 0.3M |