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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.99$13.6523,300——
2020-12-30$10.94$13.592,000——
2020-12-29$10.81$13.431,200——
2020-12-28$10.61$13.184,300——
2020-12-24$10.57$13.135,300——
2020-12-23$10.63$13.2014,500——
2020-12-22$10.93$13.5810,100——
2020-12-21$10.55$13.1010,400——
2020-12-18$10.30$12.7919,200——
2020-12-17$10.69$13.286,900——
2020-12-16$10.70$13.293,200——
2020-12-15$10.36$12.876,000——
2020-12-14$10.78$13.3914,300——
2020-12-11$10.80$13.4150,800——
2020-12-10$10.10$12.5514,100——
2020-12-09$10.00$12.427,500——
2020-12-08$10.33$12.8339,900——
2020-12-07$10.11$12.56700——
2020-12-04$10.33$12.835,700——
2020-12-03$10.05$12.483,600——
2020-12-02$10.04$12.473,500——
2020-12-01$10.33$12.833,400——
2020-11-30$10.27$12.7613,200——
2020-11-27$10.06$12.502,800——
2020-11-25$10.00$12.423,100——
2020-11-24$10.00$12.422,800——
2020-11-23$9.90$12.30600——
2020-11-20$9.90$12.302,700——
2020-11-19$9.94$12.351,600——
2020-11-18$10.06$12.502,000——
2020-11-17$10.10$12.554,400——
2020-11-16$10.00$12.4210,300——
2020-11-13$10.03$12.462,700——
2020-11-12$10.03$12.464,200——
2020-11-11$10.05$12.486,600——
2020-11-10$9.65$11.992,800——
2020-11-09$10.00$12.427,400——
2020-11-06$10.00$12.424,500——
2020-11-05$10.01$12.431,300——
2020-11-04$10.05$12.485,300——
2020-11-03$10.05$12.48195,800——
2020-11-02$9.55$11.866,300——
2020-10-30$9.14$11.352,500——
2020-10-29$9.42$11.705,600——
2020-10-28$9.66$12.002,300——
2020-10-27$9.71$12.06600——
2020-10-26$9.94$12.353,500——
2020-10-23$10.28$12.7717,700——
2020-10-22$10.45$12.9837,500——
2020-10-21$10.20$12.6712,200——
2020-10-20$10.02$12.4512,500——
2020-10-19$9.88$12.275,300——
2020-10-16$10.00$12.422,800——
2020-10-15$9.90$12.302,100——
2020-10-14$10.10$12.55800——
2020-10-13$10.05$12.487,400——
2020-10-12$9.93$12.330——
2020-10-09$9.93$12.331,400——
2020-10-08$10.18$12.642,000——
2020-10-07$10.10$12.555,000——
2020-10-06$10.02$12.4514,000——
2020-10-05$10.10$12.559,300——
2020-10-02$10.01$12.439,100——
2020-10-01$10.07$12.516,200——
2020-09-30$10.11$12.566,100——
2020-09-29$10.30$12.7921,300——
2020-09-28$10.55$13.107,600——
2020-09-25$10.05$12.4812,600——
2020-09-24$9.84$12.221,900——
2020-09-23$10.21$12.689,000——
2020-09-22$10.00$12.421,200——
2020-09-21$10.11$12.563,100——
2020-09-18$10.03$12.4621,900——
2020-09-17$10.24$12.7210,400——
2020-09-16$10.25$12.7315,000——
2020-09-15$9.99$12.4119,500——
2020-09-14$10.28$12.775,500——
2020-09-11$10.19$12.668,700——
2020-09-10$10.12$12.576,800——
2020-09-09$10.30$12.791,600——
2020-09-08$9.90$12.308,100——
2020-09-04$9.79$12.169,100——
2020-09-03$10.15$12.613,200——
2020-09-02$10.10$12.556,000——
2020-09-01$10.02$12.4512,400——
2020-08-31$10.02$12.453,300——
2020-08-28$10.01$12.437,000——
2020-08-27$10.03$12.46900——
2020-08-26$10.17$12.634,700——
2020-08-25$10.30$12.791,400——
2020-08-24$10.44$12.97800——
2020-08-21$10.31$12.81300——
2020-08-20$10.19$12.6611,500——
2020-08-19$10.35$12.86800——
2020-08-18$10.19$12.663,900——
2020-08-17$10.20$12.671,800——
2020-08-14$10.37$12.881,700——
2020-08-13$10.30$12.797,700——
2020-08-12$10.11$12.561,700——
2020-08-11$10.21$12.680——
2020-08-10$10.21$12.688,200——
2020-08-07$10.22$12.695,700——
2020-08-06$9.94$12.353,200——
2020-08-05$10.20$12.673,600——
2020-08-04$10.49$13.039,100——
2020-08-03$10.56$13.123,000——
2020-07-31$10.47$13.0029,300——
2020-07-30$10.34$12.843,800——
2020-07-29$10.08$12.529,800——
2020-07-28$10.17$12.631,100——
2020-07-27$10.22$12.6912,100——
2020-07-24$10.18$12.642,500——
2020-07-23$10.17$12.6330,200——
2020-07-22$10.05$12.485,600——
2020-07-21$10.09$12.5311,100——
2020-07-20$9.93$12.338,300——
2020-07-17$10.09$12.5312,100——
2020-07-16$9.68$12.025,800——
2020-07-15$9.69$12.046,600——
2020-07-14$9.37$11.641,700——
2020-07-13$9.61$11.948,000——
2020-07-10$9.37$11.643,100——
2020-07-09$9.35$11.6117,600——
2020-07-08$9.27$11.519,000——
2020-07-07$9.40$11.6832,900——
2020-07-06$9.93$12.3353,300——
2020-07-02$10.65$13.23208,800——
2020-07-01$9.18$11.4093,200——
2020-06-30$9.15$11.37600——
2020-06-29$8.78$10.912,400——
2020-06-26$8.51$10.571,600——
2020-06-25$8.51$10.571,500——
2020-06-24$8.88$11.032,600——
2020-06-23$8.48$10.5312,400——
2020-06-22$8.43$10.4737,900——
2020-06-19$8.65$10.741,500——
2020-06-18$8.55$10.626,100——
2020-06-17$8.84$10.985,800——
2020-06-16$8.73$10.844,800——
2020-06-15$8.61$10.691,000——
2020-06-12$8.56$10.632,800——
2020-06-11$8.75$10.875,700——
2020-06-10$8.64$10.731,300——
2020-06-09$8.79$10.925,500——
2020-06-08$8.79$10.9218,100——
2020-06-05$9.36$11.6314,400——
2020-06-04$8.92$11.088,100——
2020-06-03$8.75$10.872,400——
2020-06-02$8.63$10.7218,100——
2020-06-01$8.93$11.0921,000——
2020-05-29$8.16$10.1413,200——
2020-05-28$8.59$10.672,200——
2020-05-27$8.26$10.2673,300——
2020-05-26$8.03$9.975,300——
2020-05-22$8.10$10.0623,100——
2020-05-21$7.95$9.872,200——
2020-05-20$8.28$10.28500——
2020-05-19$8.02$9.963,400——
2020-05-18$8.21$10.202,800——
2020-05-15$7.90$9.81600——
2020-05-14$8.50$10.562,000——
2020-05-13$8.48$10.5311,500——
2020-05-12$9.29$11.543,900——
2020-05-11$9.43$11.718,300——
2020-05-08$9.87$12.267,700——
2020-05-07$9.55$11.861,700——
2020-05-06$9.70$12.054,900——
2020-05-05$10.05$12.486,000——
2020-05-04$9.93$12.3311,000——
2020-05-01$10.17$12.6314,800——
2020-04-30$10.04$12.4722,400——
2020-04-29$10.07$12.514,700——
2020-04-28$9.94$12.353,400——
2020-04-27$10.04$12.4731,800——
2020-04-24$9.87$12.265,100——
2020-04-23$9.98$12.400——
2020-04-22$9.98$12.40700——
2020-04-21$9.71$12.062,100——
2020-04-20$9.95$12.362,300——
2020-04-17$9.39$11.6621,300——
2020-04-16$9.85$12.233,200——
2020-04-15$10.00$12.4211,000——
2020-04-14$9.97$12.3811,500——
2020-04-13$9.65$11.9911,700——
2020-04-09$9.27$11.518,400——
2020-04-08$9.25$11.4914,800——
2020-04-07$9.29$11.5411,600——
2020-04-06$9.17$11.3950,700——
2020-04-03$8.90$11.059,400——
2020-04-02$9.04$11.2311,600——
2020-04-01$9.04$11.238,500——
2020-03-31$9.14$11.353,000——
2020-03-30$9.11$11.3212,600——
2020-03-27$9.03$11.2210,700——
2020-03-26$8.97$11.142,600——
2020-03-25$8.45$10.5019,900——
2020-03-24$8.03$9.9710,800——
2020-03-23$7.55$9.388,300——
2020-03-20$7.50$9.3220,900——
2020-03-19$7.07$8.784,600——
2020-03-18$6.92$8.60400——
2020-03-17$6.90$8.578,100——
2020-03-16$7.08$8.7910,300——
2020-03-13$7.41$9.2025,000——
2020-03-12$5.95$7.392,600——
2020-03-11$7.38$9.1715,800——
2020-03-10$7.75$9.63800——
2020-03-09$7.74$9.613,800——
2020-03-06$8.01$9.959,000——
2020-03-05$8.10$10.060——
2020-03-04$8.10$10.0610,200——
2020-03-03$8.46$10.5132,900——
2020-03-02$8.50$10.5620,900——
2020-02-28$9.30$11.5519,000——
2020-02-27$9.36$11.635,600——
2020-02-26$9.26$11.5010,300——
2020-02-25$9.30$11.553,200——
2020-02-24$9.30$11.552,700——
2020-02-21$9.35$11.616,000——
2020-02-20$9.67$12.017,200——
2020-02-19$9.52$11.8213,700——
2020-02-18$9.35$11.612,200——
2020-02-14$9.27$11.5110,800——
2020-02-13$9.25$11.492,600——
2020-02-12$9.39$11.661,200——
2020-02-11$9.65$11.993,600——
2020-02-10$9.54$11.852,900——
2020-02-07$9.40$11.683,600——
2020-02-06$9.40$11.681,200——
2020-02-05$9.25$11.495,800——
2020-02-04$9.32$11.584,500——
2020-02-03$9.25$11.493,800——
2020-01-31$9.25$11.497,200——
2020-01-30$9.26$11.504,700——
2020-01-29$9.25$11.491,400——
2020-01-28$9.30$11.550——
2020-01-27$9.30$11.554,100——
2020-01-24$9.46$11.753,300——
2020-01-23$9.42$11.701,800——
2020-01-22$9.60$11.924,500——
2020-01-21$9.87$12.2616,000——
2020-01-17$9.92$12.3213,600——
2020-01-16$10.02$12.453,100——
2020-01-15$10.00$12.424,900——
2020-01-14$10.00$12.424,500——
2020-01-13$10.01$12.433,000——
2020-01-10$10.15$12.61800——
2020-01-09$10.07$12.519,000——
2020-01-08$9.91$12.312,500——
2020-01-07$10.14$12.5923,100——
2020-01-06$10.08$12.5223,200——
2020-01-03$10.25$12.736,500——
2020-01-02$10.25$12.7310,600——