NASDAQ:FEIM | Historical Stock Price | FREQUENCY ELECTRONICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-06-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$2.42$6.42$17.01$45.08$119.441980-06-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.92$2.971,800——
1992-12-30$2.92$2.973,000——
1992-12-29$2.92$2.972,250——
1992-12-28$3.00$3.061,500——
1992-12-24$3.00$3.060——
1992-12-23$3.00$3.060——
1992-12-22$3.00$3.061,350——
1992-12-21$3.00$3.061,500——
1992-12-18$3.00$3.060——
1992-12-17$3.00$3.060——
1992-12-16$3.00$3.06150——
1992-12-15$3.00$3.061,650——
1992-12-14$3.17$3.232,400——
1992-12-11$3.17$3.230——
1992-12-10$3.17$3.236,450——
1992-12-09$3.21$3.27300——
1992-12-08$3.25$3.31450——
1992-12-07$3.33$3.401,200——
1992-12-04$3.42$3.486,000——
1992-12-03$3.42$3.480——
1992-12-02$3.42$3.480——
1992-12-01$3.42$3.4812,600——
1992-11-30$3.13$3.191,050——
1992-11-27$3.08$3.140——
1992-11-25$3.08$3.14600——
1992-11-24$3.00$3.061,650——
1992-11-23$3.00$3.060——
1992-11-20$3.00$3.060——
1992-11-19$3.00$3.067,350——
1992-11-18$3.00$3.064,350——
1992-11-17$3.00$3.060——
1992-11-16$3.00$3.063,300——
1992-11-13$3.00$3.06600——
1992-11-12$3.00$3.06300——
1992-11-11$3.00$3.061,500——
1992-11-10$3.00$3.068,550——
1992-11-09$3.08$3.143,150——
1992-11-06$3.00$3.060——
1992-11-05$3.00$3.060——
1992-11-04$3.00$3.060——
1992-11-03$3.00$3.060——
1992-11-02$3.00$3.0687,150——
1992-10-30$3.08$3.149,900——
1992-10-29$3.08$3.140——
1992-10-28$3.08$3.140——
1992-10-27$3.08$3.140——
1992-10-26$3.08$3.14150——
1992-10-23$3.17$3.2317,250——
1992-10-22$3.08$3.141,500——
1992-10-21$2.92$2.97750——
1992-10-20$3.00$3.066,750——
1992-10-19$3.08$3.147,650——
1992-10-16$3.08$3.140——
1992-10-15$3.08$3.140——
1992-10-14$3.08$3.140——
1992-10-13$3.08$3.140——
1992-10-12$3.08$3.141,050——
1992-10-09$3.17$3.230——
1992-10-08$3.17$3.2331,950——
1992-10-07$2.92$2.970——
1992-10-06$2.92$2.970——
1992-10-05$2.92$2.979,150——
1992-10-02$3.00$3.06450——
1992-10-01$3.00$3.060——
1992-09-30$3.00$3.061,500——
1992-09-29$3.00$3.067,500——
1992-09-28$3.08$3.140——
1992-09-25$3.08$3.140——
1992-09-24$3.08$3.140——
1992-09-23$3.08$3.142,250——
1992-09-22$3.08$3.14750——
1992-09-21$2.92$2.97750——
1992-09-18$3.00$3.061,050——
1992-09-17$3.08$3.143,000——
1992-09-16$3.08$3.143,750——
1992-09-15$3.33$3.40300——
1992-09-14$3.25$3.310——
1992-09-11$3.25$3.311,650——
1992-09-10$3.17$3.236,000——
1992-09-09$2.92$2.970——
1992-09-08$2.92$2.979,300——
1992-09-04$2.92$2.97150——
1992-09-03$2.92$2.970——
1992-09-02$2.92$2.971,950——
1992-09-01$3.00$3.060——
1992-08-31$3.00$3.060——
1992-08-28$3.00$3.060——
1992-08-27$3.00$3.06750——
1992-08-26$2.92$2.972,400——
1992-08-25$3.00$3.061,350——
1992-08-24$2.92$2.97900——
1992-08-21$3.00$3.06750——
1992-08-20$3.00$3.060——
1992-08-19$3.00$3.060——
1992-08-18$3.00$3.060——
1992-08-17$3.00$3.0614,550——
1992-08-14$3.00$3.060——
1992-08-13$3.00$3.060——
1992-08-12$3.00$3.0615,150——
1992-08-11$3.00$3.061,950——
1992-08-10$3.00$3.060——
1992-08-07$3.00$3.06300——
1992-08-06$2.92$2.971,350——
1992-08-05$3.00$3.060——
1992-08-04$3.00$3.061,500——
1992-08-03$3.00$3.061,950——
1992-07-31$3.17$3.2311,700——
1992-07-30$3.08$3.141,200——
1992-07-29$3.08$3.1418,150——
1992-07-28$3.08$3.140——
1992-07-27$3.08$3.142,400——
1992-07-24$3.00$3.060——
1992-07-23$3.00$3.065,100——
1992-07-22$2.75$2.804,200——
1992-07-21$2.58$2.632,250——
1992-07-20$2.50$2.553,000——
1992-07-17$2.42$2.46150——
1992-07-16$2.50$2.55300——
1992-07-15$2.50$2.554,500——
1992-07-14$2.42$2.460——
1992-07-13$2.42$2.4615,150——
1992-07-10$2.42$2.466,600——
1992-07-09$2.42$2.46150——
1992-07-08$2.42$2.460——
1992-07-07$2.42$2.463,300——
1992-07-06$2.42$2.460——
1992-07-02$2.42$2.463,300——
1992-07-01$2.33$2.381,050——
1992-06-30$2.33$2.3820,550——
1992-06-29$2.75$2.802,400——
1992-06-26$2.83$2.894,350——
1992-06-25$2.75$2.80900——
1992-06-24$2.83$2.890——
1992-06-23$2.83$2.890——
1992-06-22$2.83$2.896,750——
1992-06-19$2.75$2.80150——
1992-06-18$2.75$2.800——
1992-06-17$2.75$2.800——
1992-06-16$2.75$2.800——
1992-06-15$2.75$2.804,650——
1992-06-12$2.75$2.804,500——
1992-06-11$2.75$2.80300——
1992-06-10$2.83$2.890——
1992-06-09$2.83$2.894,500——
1992-06-08$2.83$2.890——
1992-06-05$2.83$2.892,250——
1992-06-04$2.75$2.801,500——
1992-06-03$2.75$2.807,500——
1992-06-02$2.75$2.807,500——
1992-06-01$2.67$2.720——
1992-05-29$2.67$2.723,300——
1992-05-28$2.75$2.804,050——
1992-05-27$2.75$2.80900——
1992-05-26$2.75$2.801,950——
1992-05-22$2.67$2.720——
1992-05-21$2.67$2.725,550——
1992-05-20$2.67$2.728,250——
1992-05-19$2.75$2.804,950——
1992-05-18$2.67$2.72150——
1992-05-15$2.67$2.720——
1992-05-14$2.67$2.721,500——
1992-05-13$2.75$2.800——
1992-05-12$2.75$2.800——
1992-05-11$2.75$2.803,150——
1992-05-08$2.75$2.8014,100——
1992-05-07$2.67$2.721,200——
1992-05-06$2.67$2.720——
1992-05-05$2.67$2.721,950——
1992-05-04$2.83$2.890——
1992-05-01$2.83$2.890——
1992-04-30$2.83$2.890——
1992-04-29$2.83$2.89750——
1992-04-28$2.75$2.800——
1992-04-27$2.75$2.800——
1992-04-24$2.75$2.801,800——
1992-04-23$2.75$2.800——
1992-04-22$2.75$2.801,650——
1992-04-21$2.75$2.80450——
1992-04-20$2.83$2.89600——
1992-04-16$2.75$2.800——
1992-04-15$2.75$2.800——
1992-04-14$2.75$2.80300——
1992-04-13$2.75$2.800——
1992-04-10$2.75$2.802,250——
1992-04-09$2.83$2.890——
1992-04-08$2.83$2.891,500——
1992-04-07$2.92$2.972,100——
1992-04-06$3.00$3.06750——
1992-04-03$3.00$3.06900——
1992-04-02$3.00$3.063,300——
1992-04-01$3.08$3.140——
1992-03-31$3.08$3.141,500——
1992-03-30$3.00$3.060——
1992-03-27$3.00$3.061,500——
1992-03-26$3.00$3.063,750——
1992-03-25$3.08$3.14300——
1992-03-24$3.00$3.06600——
1992-03-23$3.08$3.141,350——
1992-03-20$3.17$3.23150——
1992-03-19$3.08$3.142,250——
1992-03-18$3.17$3.232,100——
1992-03-17$3.00$3.060——
1992-03-16$3.00$3.061,500——
1992-03-13$3.00$3.063,600——
1992-03-12$3.17$3.230——
1992-03-11$3.17$3.230——
1992-03-10$3.17$3.23300——
1992-03-09$3.08$3.14900——
1992-03-06$3.17$3.230——
1992-03-05$3.17$3.233,150——
1992-03-04$3.25$3.316,000——
1992-03-03$3.08$3.14750——
1992-03-02$3.17$3.231,350——
1992-02-28$3.08$3.1415,900——
1992-02-27$3.17$3.230——
1992-02-26$3.17$3.232,700——
1992-02-25$3.33$3.400——
1992-02-24$3.33$3.40750——
1992-02-21$3.42$3.484,650——
1992-02-20$3.17$3.232,700——
1992-02-19$3.08$3.140——
1992-02-18$3.08$3.141,050——
1992-02-14$3.08$3.141,650——
1992-02-13$3.08$3.144,950——
1992-02-12$3.08$3.1410,650——
1992-02-11$3.08$3.140——
1992-02-10$3.08$3.14150——
1992-02-07$3.08$3.140——
1992-02-06$3.08$3.141,950——
1992-02-05$3.25$3.31750——
1992-02-04$3.33$3.406,450——
1992-02-03$3.25$3.311,200——
1992-01-31$3.08$3.140——
1992-01-30$3.08$3.144,950——
1992-01-29$3.33$3.401,500——
1992-01-28$3.17$3.23750——
1992-01-27$3.00$3.061,500——
1992-01-24$3.00$3.060——
1992-01-23$3.00$3.060——
1992-01-22$3.00$3.060——
1992-01-21$3.00$3.061,500——
1992-01-20$3.00$3.063,000——
1992-01-17$3.08$3.14750——
1992-01-16$3.00$3.0627,300——
1992-01-15$2.83$2.890——
1992-01-14$2.83$2.893,600——
1992-01-13$2.75$2.80150——
1992-01-10$2.75$2.800——
1992-01-09$2.75$2.80450——
1992-01-08$2.83$2.890——
1992-01-07$2.83$2.89900——
1992-01-06$2.92$2.97600——
1992-01-03$3.00$3.062,550——
1992-01-02$2.83$2.89300——