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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.21$12.687,100——
2019-12-30$10.15$12.615,000——
2019-12-27$10.29$12.7823,700——
2019-12-26$10.41$12.9316,800——
2019-12-24$10.24$12.723,200——
2019-12-23$10.25$12.7330,900——
2019-12-20$9.86$12.259,100——
2019-12-19$9.60$11.9215,600——
2019-12-18$9.73$12.0931,300——
2019-12-17$9.41$11.6960,000——
2019-12-16$9.46$11.7550,300——
2019-12-13$9.21$11.4489,300——
2019-12-12$9.82$12.2032,300——
2019-12-11$9.54$11.8517,300——
2019-12-10$9.40$11.6821,400——
2019-12-09$9.86$12.2515,200——
2019-12-06$10.05$12.488,500——
2019-12-05$10.01$12.434,100——
2019-12-04$10.08$12.5213,200——
2019-12-03$9.98$12.403,200——
2019-12-02$9.89$12.2811,700——
2019-11-29$10.10$12.5523,800——
2019-11-27$10.20$12.671,100——
2019-11-26$10.06$12.507,900——
2019-11-25$10.21$12.684,000——
2019-11-22$10.21$12.681,500——
2019-11-21$10.49$13.035,700——
2019-11-20$10.20$12.675,600——
2019-11-19$10.37$12.889,900——
2019-11-18$10.35$12.866,400——
2019-11-15$10.34$12.841,900——
2019-11-14$10.51$13.054,600——
2019-11-13$10.41$12.938,700——
2019-11-12$10.86$13.49800——
2019-11-11$10.70$13.2912,200——
2019-11-08$10.37$12.8810,400——
2019-11-07$10.60$13.178,800——
2019-11-06$11.08$13.766,900——
2019-11-05$11.75$14.59600——
2019-11-04$11.53$14.325,200——
2019-11-01$11.38$14.132,600——
2019-10-31$11.80$14.665,100——
2019-10-30$11.50$14.282,900——
2019-10-29$11.50$14.288,800——
2019-10-28$11.30$14.044,900——
2019-10-25$11.63$14.4512,900——
2019-10-24$11.65$14.470——
2019-10-23$11.65$14.47100——
2019-10-22$11.65$14.471,400——
2019-10-21$11.60$14.41200——
2019-10-18$11.60$14.411,800——
2019-10-17$11.55$14.354,100——
2019-10-16$11.81$14.672,200——
2019-10-15$11.95$14.843,400——
2019-10-14$11.95$14.846,700——
2019-10-11$11.52$14.3110,700——
2019-10-10$11.60$14.411,000——
2019-10-09$11.75$14.592,400——
2019-10-08$11.88$14.763,700——
2019-10-07$11.90$14.786,800——
2019-10-04$11.95$14.846,900——
2019-10-03$11.94$14.832,000——
2019-10-02$11.56$14.365,100——
2019-10-01$11.99$14.894,800——
2019-09-30$12.15$15.0935,800——
2019-09-27$11.20$13.915,000——
2019-09-26$11.32$14.064,100——
2019-09-25$11.46$14.2314,900——
2019-09-24$11.55$14.3517,700——
2019-09-23$11.93$14.8224,900——
2019-09-20$11.96$14.8624,100——
2019-09-19$11.25$13.978,300——
2019-09-18$11.20$13.9113,400——
2019-09-17$11.58$14.3810,300——
2019-09-16$11.61$14.42103,500——
2019-09-13$11.46$14.23111,400——
2019-09-12$11.38$14.1389,300——
2019-09-11$11.43$14.20122,000——
2019-09-10$10.54$13.09164,300——
2019-09-09$10.80$13.41251,700——
2019-09-06$10.90$13.54172,500——
2019-09-05$10.89$13.534,500——
2019-09-04$10.55$13.104,400——
2019-09-03$10.47$13.005,600——
2019-08-30$10.75$13.352,200——
2019-08-29$10.47$13.0011,700——
2019-08-28$11.14$13.84400——
2019-08-27$11.07$13.75300——
2019-08-26$11.16$13.865,800——
2019-08-23$11.01$13.681,900——
2019-08-22$11.37$14.120——
2019-08-21$11.37$14.12400——
2019-08-20$11.36$14.11400——
2019-08-19$11.41$14.1788,300——
2019-08-16$11.30$14.04127,700——
2019-08-15$11.14$13.84110,600——
2019-08-14$11.14$13.84117,200——
2019-08-13$11.33$14.07171,200——
2019-08-12$11.27$14.00105,200——
2019-08-09$11.27$14.0078,800——
2019-08-08$11.33$14.07121,800——
2019-08-07$11.15$13.85114,700——
2019-08-06$11.23$13.95189,300——
2019-08-05$11.20$13.91303,900——
2019-08-02$11.51$14.30107,100——
2019-08-01$11.69$14.52120,800——
2019-07-31$11.94$14.83155,500——
2019-07-30$11.79$14.64143,900——
2019-07-29$11.76$14.614,100——
2019-07-26$11.81$14.678,700——
2019-07-25$11.75$14.5913,200——
2019-07-24$12.19$15.146,500——
2019-07-23$12.24$15.209,500——
2019-07-22$12.25$15.2261,500——
2019-07-19$12.10$15.0331,500——
2019-07-18$12.05$14.9721,000——
2019-07-17$11.83$14.693,300——
2019-07-16$11.70$14.5313,600——
2019-07-15$11.95$14.844,600——
2019-07-12$11.68$14.513,900——
2019-07-11$11.85$14.724,300——
2019-07-10$12.15$15.099,400——
2019-07-09$12.14$15.085,800——
2019-07-08$12.20$15.15700——
2019-07-05$12.00$14.917,000——
2019-07-03$11.48$14.266,500——
2019-07-02$11.12$13.81800——
2019-07-01$11.38$14.1320,000——
2019-06-28$11.39$14.153,600——
2019-06-27$11.06$13.7413,900——
2019-06-26$10.68$13.2713,200——
2019-06-25$10.80$13.419,700——
2019-06-24$11.41$14.17900——
2019-06-21$11.50$14.285,500——
2019-06-20$11.98$14.8811,200——
2019-06-19$11.77$14.6215,100——
2019-06-18$12.16$15.101,800——
2019-06-17$11.74$14.582,700——
2019-06-14$11.87$14.748,100——
2019-06-13$11.50$14.28100——
2019-06-12$11.50$14.28400——
2019-06-11$11.54$14.337,900——
2019-06-10$11.71$14.546,400——
2019-06-07$11.61$14.426,000——
2019-06-06$11.30$14.043,400——
2019-06-05$11.16$13.869,700——
2019-06-04$11.47$14.259,600——
2019-06-03$11.29$14.026,100——
2019-05-31$11.20$13.915,100——
2019-05-30$11.66$14.486,700——
2019-05-29$11.51$14.3016,400——
2019-05-28$12.00$14.91900——
2019-05-24$12.17$15.121,800——
2019-05-23$11.96$14.861,300——
2019-05-22$11.90$14.783,600——
2019-05-21$12.00$14.911,800——
2019-05-20$11.79$14.641,600——
2019-05-17$12.04$14.957,900——
2019-05-16$12.01$14.929,500——
2019-05-15$12.01$14.928,600——
2019-05-14$11.66$14.484,500——
2019-05-13$12.10$15.031,600——
2019-05-10$12.10$15.032,000——
2019-05-09$11.90$14.786,100——
2019-05-08$12.22$15.18100——
2019-05-07$12.22$15.18400——
2019-05-06$12.05$14.971,000——
2019-05-03$12.03$14.948,300——
2019-05-02$12.23$15.192,300——
2019-05-01$12.05$14.97400——
2019-04-30$12.05$14.973,700——
2019-04-29$12.35$15.3410,600——
2019-04-26$12.23$15.19300——
2019-04-25$12.19$15.14600——
2019-04-24$12.10$15.034,300——
2019-04-23$12.20$15.15500——
2019-04-22$12.16$15.10500——
2019-04-18$12.01$14.925,500——
2019-04-17$12.15$15.094,900——
2019-04-16$12.19$15.14700——
2019-04-15$12.03$14.946,000——
2019-04-12$12.22$15.18400——
2019-04-11$12.19$15.14300——
2019-04-10$12.16$15.107,000——
2019-04-09$12.06$14.9824,100——
2019-04-08$12.48$15.508,200——
2019-04-05$12.48$15.5022,400——
2019-04-04$11.71$14.5461,000——
2019-04-03$11.71$14.5416,400——
2019-04-02$11.85$14.722,700——
2019-04-01$11.84$14.718,000——
2019-03-29$11.85$14.7220,900——
2019-03-28$11.83$14.693,700——
2019-03-27$11.69$14.522,100——
2019-03-26$11.43$14.201,600——
2019-03-25$11.98$14.88400——
2019-03-22$11.60$14.4115,700——
2019-03-21$11.75$14.596,000——
2019-03-20$11.26$13.9917,800——
2019-03-19$11.62$14.4327,500——
2019-03-18$11.56$14.3612,400——
2019-03-15$12.39$15.3960,400——
2019-03-14$10.80$13.4120,200——
2019-03-13$11.03$13.701,000——
2019-03-12$11.20$13.919,400——
2019-03-11$11.28$14.014,700——
2019-03-08$11.56$14.367,600——
2019-03-07$11.32$14.06600——
2019-03-06$11.74$14.581,700——
2019-03-05$11.58$14.381,400——
2019-03-04$11.84$14.711,400——
2019-03-01$11.72$14.56900——
2019-02-28$11.63$14.45700——
2019-02-27$11.26$13.99300——
2019-02-26$11.50$14.282,300——
2019-02-25$11.13$13.8228,100——
2019-02-22$11.27$14.00100——
2019-02-21$11.27$14.00700——
2019-02-20$11.45$14.223,800——
2019-02-19$11.82$14.681,400——
2019-02-15$11.72$14.56200——
2019-02-14$11.48$14.261,400——
2019-02-13$11.45$14.22700——
2019-02-12$11.45$14.2228,100——
2019-02-11$11.99$14.893,500——
2019-02-08$12.00$14.911,300——
2019-02-07$12.12$15.053,900——
2019-02-06$12.10$15.0313,700——
2019-02-05$11.51$14.3017,800——
2019-02-04$13.00$16.1517,400——
2019-02-01$12.91$16.0426,500——
2019-01-31$13.24$16.4510,800——
2019-01-30$13.06$16.229,200——
2019-01-29$12.49$15.512,300——
2019-01-28$12.31$15.2910,400——
2019-01-25$11.38$14.1317,400——
2019-01-24$10.79$13.40900——
2019-01-23$10.80$13.41800——
2019-01-22$10.80$13.41900——
2019-01-18$11.00$13.666,400——
2019-01-17$11.31$14.0511,900——
2019-01-16$10.95$13.6015,100——
2019-01-15$10.92$13.5624,400——
2019-01-14$10.32$12.827,800——
2019-01-11$10.31$12.816,400——
2019-01-10$10.18$12.6416,800——
2019-01-09$10.56$13.1219,400——
2019-01-08$10.80$13.4126,400——
2019-01-07$9.93$12.3324,100——
2019-01-04$10.25$12.7320,800——
2019-01-03$9.75$12.1131,200——
2019-01-02$10.05$12.4810,300——