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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.08$3.147,950——
1994-12-29$3.04$3.105,400——
1994-12-28$3.17$3.2325,950——
1994-12-27$2.67$2.72900——
1994-12-23$2.54$2.59300——
1994-12-22$2.54$2.5913,800——
1994-12-21$2.42$2.4611,400——
1994-12-20$2.38$2.426,600——
1994-12-19$2.50$2.551,350——
1994-12-16$2.50$2.552,100——
1994-12-15$2.42$2.469,600——
1994-12-14$2.33$2.386,150——
1994-12-13$2.42$2.46150——
1994-12-12$2.50$2.558,100——
1994-12-09$2.50$2.552,700——
1994-12-08$2.75$2.80150——
1994-12-07$2.83$2.890——
1994-12-06$2.83$2.890——
1994-12-05$2.83$2.8911,400——
1994-12-02$2.92$2.974,950——
1994-12-01$2.92$2.971,200——
1994-11-30$3.00$3.063,750——
1994-11-29$3.00$3.061,950——
1994-11-28$3.00$3.062,700——
1994-11-25$2.88$2.931,950——
1994-11-23$2.83$2.896,150——
1994-11-22$3.17$3.2324,150——
1994-11-21$3.08$3.1452,500——
1994-11-18$2.67$2.729,450——
1994-11-17$2.50$2.5548,900——
1994-11-16$2.17$2.212,400——
1994-11-15$1.92$1.951,500——
1994-11-14$1.92$1.95300——
1994-11-11$1.92$1.952,850——
1994-11-10$2.00$2.044,650——
1994-11-09$2.08$2.120——
1994-11-08$2.08$2.125,700——
1994-11-07$2.13$2.176,750——
1994-11-04$2.17$2.21150——
1994-11-03$2.25$2.290——
1994-11-02$2.25$2.292,100——
1994-11-01$2.17$2.210——
1994-10-31$2.17$2.21900——
1994-10-28$2.25$2.29600——
1994-10-27$2.29$2.34301,200——
1994-10-26$2.25$2.290——
1994-10-25$2.25$2.290——
1994-10-24$2.25$2.292,250——
1994-10-21$2.33$2.381,650——
1994-10-20$2.29$2.344,200——
1994-10-19$2.42$2.4617,100——
1994-10-18$2.08$2.122,550——
1994-10-17$2.08$2.121,200——
1994-10-14$2.17$2.2179,650——
1994-10-13$2.17$2.217,500——
1994-10-12$2.17$2.211,350——
1994-10-11$2.25$2.2970,350——
1994-10-10$2.25$2.291,650——
1994-10-07$2.29$2.34300——
1994-10-06$2.29$2.340——
1994-10-05$2.29$2.340——
1994-10-04$2.29$2.34450——
1994-10-03$2.29$2.341,500——
1994-09-30$2.38$2.420——
1994-09-29$2.38$2.421,500——
1994-09-28$2.46$2.512,550——
1994-09-27$2.58$2.63152,850——
1994-09-26$2.46$2.510——
1994-09-23$2.46$2.5130,900——
1994-09-22$2.58$2.633,150——
1994-09-21$2.58$2.630——
1994-09-20$2.58$2.630——
1994-09-19$2.58$2.631,050——
1994-09-16$2.58$2.633,900——
1994-09-15$2.58$2.630——
1994-09-14$2.58$2.630——
1994-09-13$2.58$2.630——
1994-09-12$2.58$2.630——
1994-09-09$2.58$2.63600——
1994-09-08$2.58$2.63150——
1994-09-07$2.67$2.723,300——
1994-09-06$2.67$2.720——
1994-09-02$2.67$2.720——
1994-09-01$2.67$2.727,500——
1994-08-31$2.58$2.63300——
1994-08-30$2.58$2.630——
1994-08-29$2.58$2.6310,050——
1994-08-26$2.58$2.630——
1994-08-25$2.58$2.631,500——
1994-08-24$2.58$2.630——
1994-08-23$2.58$2.630——
1994-08-22$2.58$2.630——
1994-08-19$2.58$2.634,050——
1994-08-18$2.58$2.630——
1994-08-17$2.58$2.630——
1994-08-16$2.58$2.630——
1994-08-15$2.58$2.630——
1994-08-12$2.58$2.63900——
1994-08-11$2.58$2.631,350——
1994-08-10$2.67$2.720——
1994-08-09$2.67$2.720——
1994-08-08$2.67$2.720——
1994-08-05$2.67$2.7215,000——
1994-08-04$2.67$2.720——
1994-08-03$2.67$2.720——
1994-08-02$2.67$2.72300——
1994-08-01$2.67$2.720——
1994-07-29$2.67$2.720——
1994-07-28$2.67$2.72450——
1994-07-27$2.75$2.800——
1994-07-26$2.75$2.803,300——
1994-07-25$2.71$2.761,350——
1994-07-22$2.75$2.806,000——
1994-07-21$2.75$2.8010,500——
1994-07-20$2.79$2.850——
1994-07-19$2.79$2.85450——
1994-07-18$2.75$2.80300——
1994-07-15$2.67$2.720——
1994-07-14$2.67$2.720——
1994-07-13$2.67$2.723,000——
1994-07-12$2.71$2.760——
1994-07-11$2.71$2.763,750——
1994-07-08$2.71$2.76300——
1994-07-07$2.79$2.851,500——
1994-07-06$2.75$2.801,500——
1994-07-05$2.67$2.723,300——
1994-07-01$2.67$2.720——
1994-06-30$2.67$2.720——
1994-06-29$2.67$2.720——
1994-06-28$2.67$2.72150——
1994-06-27$2.75$2.800——
1994-06-24$2.75$2.801,050——
1994-06-23$2.71$2.761,050——
1994-06-22$2.75$2.800——
1994-06-21$2.75$2.802,250——
1994-06-20$2.67$2.720——
1994-06-17$2.67$2.720——
1994-06-16$2.67$2.720——
1994-06-15$2.67$2.720——
1994-06-14$2.67$2.72150——
1994-06-13$2.67$2.720——
1994-06-10$2.67$2.720——
1994-06-09$2.67$2.720——
1994-06-08$2.67$2.72750——
1994-06-07$2.58$2.63750——
1994-06-06$2.50$2.550——
1994-06-03$2.50$2.550——
1994-06-02$2.50$2.550——
1994-06-01$2.50$2.55600——
1994-05-31$2.58$2.630——
1994-05-27$2.58$2.63900——
1994-05-26$2.54$2.59300——
1994-05-25$2.42$2.460——
1994-05-24$2.42$2.461,500——
1994-05-23$2.50$2.553,750——
1994-05-20$2.46$2.511,500——
1994-05-19$2.46$2.511,050——
1994-05-18$2.50$2.55300——
1994-05-17$2.42$2.46300——
1994-05-16$2.50$2.550——
1994-05-13$2.50$2.550——
1994-05-12$2.50$2.551,050——
1994-05-11$2.42$2.463,300——
1994-05-10$2.46$2.510——
1994-05-09$2.46$2.510——
1994-05-06$2.46$2.5121,000——
1994-05-05$2.54$2.592,250——
1994-05-04$2.54$2.59150——
1994-05-03$2.63$2.680——
1994-05-02$2.63$2.680——
1994-04-29$2.63$2.680——
1994-04-28$2.63$2.680——
1994-04-26$2.63$2.680——
1994-04-25$2.63$2.681,500——
1994-04-22$2.50$2.550——
1994-04-21$2.50$2.550——
1994-04-20$2.50$2.550——
1994-04-19$2.50$2.55450——
1994-04-18$2.50$2.55750——
1994-04-15$2.50$2.55300——
1994-04-14$2.42$2.460——
1994-04-13$2.42$2.46600——
1994-04-12$2.50$2.552,100——
1994-04-11$2.58$2.631,500——
1994-04-08$2.58$2.637,200——
1994-04-07$2.67$2.72450——
1994-04-06$2.75$2.800——
1994-04-05$2.75$2.80600——
1994-04-04$2.92$2.971,050——
1994-03-31$2.75$2.800——
1994-03-30$2.75$2.800——
1994-03-29$2.75$2.800——
1994-03-28$2.75$2.80600——
1994-03-25$2.75$2.800——
1994-03-24$2.75$2.800——
1994-03-23$2.75$2.80450——
1994-03-22$2.83$2.890——
1994-03-21$2.83$2.899,900——
1994-03-18$2.83$2.89450——
1994-03-17$2.92$2.97600——
1994-03-16$2.92$2.970——
1994-03-15$2.92$2.971,200——
1994-03-14$2.96$3.021,200——
1994-03-11$2.96$3.021,500——
1994-03-10$2.83$2.891,500——
1994-03-09$2.75$2.801,200——
1994-03-08$2.75$2.804,200——
1994-03-07$2.79$2.85450——
1994-03-04$2.79$2.85450——
1994-03-03$2.92$2.972,550——
1994-03-02$3.00$3.06150——
1994-03-01$3.08$3.140——
1994-02-28$3.08$3.140——
1994-02-25$3.08$3.143,750——
1994-02-24$3.00$3.06900——
1994-02-23$3.08$3.142,250——
1994-02-22$3.17$3.231,650——
1994-02-18$3.33$3.403,150——
1994-02-17$3.33$3.401,350——
1994-02-16$3.33$3.40300——
1994-02-15$3.42$3.48450——
1994-02-14$3.25$3.316,300——
1994-02-11$3.50$3.570——
1994-02-10$3.50$3.570——
1994-02-09$3.50$3.570——
1994-02-08$3.50$3.570——
1994-02-07$3.50$3.571,350——
1994-02-04$3.67$3.741,500——
1994-02-03$3.50$3.571,500——
1994-02-02$3.67$3.74450——
1994-02-01$3.67$3.74900——
1994-01-31$3.67$3.747,050——
1994-01-28$3.75$3.821,200——
1994-01-27$3.83$3.910——
1994-01-26$3.83$3.912,250——
1994-01-25$3.83$3.913,150——
1994-01-24$3.75$3.821,950——
1994-01-21$3.67$3.741,200——
1994-01-20$3.50$3.570——
1994-01-19$3.50$3.570——
1994-01-18$3.50$3.57450——
1994-01-17$3.58$3.651,500——
1994-01-14$3.75$3.821,800——
1994-01-13$3.75$3.823,000——
1994-01-12$3.67$3.742,250——
1994-01-11$3.67$3.744,500——
1994-01-10$3.50$3.57750——
1994-01-07$3.67$3.740——
1994-01-06$3.67$3.740——
1994-01-05$3.67$3.740——
1994-01-04$3.67$3.740——
1994-01-03$3.67$3.740——