FEIM | Frequency Electr | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Frequency Electr (FEIM)

NASDAQ

$87.40+$1.43 (+1.66%)

Price as of Oct 02, 2026 4:42 PM EDT

$969.2M
Market Cap
140.88%
1-Year Change
Communication Equipment
Industry

1 Month
+45.76%

Low Price$59.07

High Price$89.00
3 Months
+30.67%

Low Price$54.50

High Price$89.00
1 Year
+140.88%

Low Price$27.07

High Price$89.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	85.80	88.00	82.78	85.97	+1.70%	199,896
09/30/2026	84.46	87.28	83.50	84.53	+0.45%	365,646
09/29/2026	83.08	85.40	82.33	84.15	+2.01%	453,017
09/28/2026	87.45	88.68	81.58	82.49	-6.72%	345,115
09/25/2026	85.63	89.59	85.32	88.43	+4.60%	349,724
09/24/2026	84.22	87.35	82.84	84.54	+0.38%	473,756
09/23/2026	85.05	86.59	82.70	84.22	-0.98%	327,117
09/22/2026	88.48	89.52	84.57	85.05	-4.44%	348,663
09/21/2026	85.68	89.60	85.54	89.00	+4.06%	227,947
09/18/2026	83.82	86.15	83.08	85.53	+2.04%	654,848
09/17/2026	85.81	87.00	83.00	83.82	-0.92%	297,298
09/16/2026	85.83	86.60	82.51	84.60	-0.53%	369,801
09/15/2026	85.27	86.51	83.16	85.05	-0.53%	373,028
09/14/2026	87.16	87.93	80.92	85.50	-3.25%	636,311
09/11/2026	82.62	89.76	78.32	88.38	+42.40%	1,554,626
09/10/2026	63.11	64.86	61.62	62.06	-2.48%	287,061
09/10/2026	$0.41 Earnings
09/09/2026	64.97	66.04	63.04	63.64	-2.51%	178,989
09/08/2026	61.58	65.92	60.03	65.28	+7.60%	240,595
09/04/2026	62.02	62.25	59.69	60.67	+1.30%	149,550
09/03/2026	59.61	60.59	58.55	59.89	+1.39%	119,952
09/02/2026	59.50	59.50	57.03	59.07	+0.15%	153,122
09/01/2026	59.34	59.75	56.98	58.98	-2.11%	218,216
08/31/2026	60.46	60.92	57.52	60.25	-0.35%	351,527
08/28/2026	63.12	63.75	60.28	60.46	-5.38%	224,447
08/27/2026	61.92	64.84	60.63	63.90	+5.43%	253,227
08/26/2026	59.26	61.23	59.26	60.61	+1.34%	168,949
08/25/2026	59.80	61.34	57.89	59.81	+2.45%	231,417
08/24/2026	60.83	61.40	57.87	58.38	-5.37%	242,334
08/21/2026	66.20	67.32	61.22	61.69	-5.87%	345,363
08/20/2026	65.77	65.84	62.29	65.54	-1.84%	212,851
08/19/2026	75.30	76.38	66.52	66.77	-11.17%	330,833
08/18/2026	75.63	76.35	73.37	75.17	-4.65%	178,089
08/17/2026	78.97	79.76	77.43	78.84	+0.14%	181,371
08/14/2026	78.70	80.04	76.62	78.73	+0.83%	129,563
08/13/2026	78.29	80.60	77.57	78.08	-0.29%	231,618
08/12/2026	75.90	79.00	75.78	78.31	+3.18%	254,344
08/11/2026	73.78	76.85	72.26	75.90	+3.84%	273,858
08/10/2026	73.16	76.32	73.04	73.09	-1.80%	198,103
08/07/2026	73.88	76.20	72.27	74.43	+0.04%	196,298
08/06/2026	69.29	75.65	69.07	74.40	+4.74%	166,483
08/05/2026	69.88	72.27	68.26	71.03	+0.98%	194,363
08/04/2026	62.89	71.75	61.84	70.34	+16.65%	357,910
08/03/2026	57.97	61.84	55.89	60.30	+4.02%	321,177
07/31/2026	59.08	61.01	56.71	57.97	-3.21%	329,455
07/30/2026	57.84	60.77	56.93	59.89	+3.81%	452,954
07/29/2026	63.68	64.64	57.45	57.69	-13.20%	2,025,859
07/28/2026	68.98	72.56	66.15	66.46	-5.92%	523,510
07/27/2026	74.33	75.00	67.75	70.64	-2.51%	325,070
07/24/2026	73.01	74.56	71.10	72.46	-1.06%	346,178
07/23/2026	71.32	75.25	71.29	73.24	+1.17%	322,320
07/22/2026	79.61	80.52	71.60	72.39	-9.34%	302,984
07/21/2026	67.72	80.17	67.58	79.85	+19.67%	399,156
07/20/2026	65.98	66.95	63.36	66.72	+1.24%	357,270
07/17/2026	55.41	67.38	54.01	65.90	+17.41%	566,223
07/16/2026	51.00	56.64	49.22	56.13	-5.30%	1,135,315
07/15/2026	59.07	61.19	56.57	59.27	+0.58%	477,457
07/15/2026	-$0.50 Earnings
07/14/2026	55.54	59.18	55.54	58.93	+8.13%	238,102
07/13/2026	56.29	57.29	53.60	54.50	-4.94%	183,268
07/10/2026	61.20	61.20	56.55	57.33	-6.12%	152,398
07/09/2026	59.46	64.02	59.46	61.07	+4.25%	228,401
07/08/2026	60.80	62.80	56.81	58.58	-5.85%	264,908
07/07/2026	63.97	63.97	59.39	62.22	-3.79%	263,739
07/06/2026	65.41	67.50	63.33	64.67	+0.12%	135,156
07/02/2026	64.99	70.77	64.14	64.59	-1.82%	268,408
07/01/2026	65.37	68.57	63.00	65.79	-0.84%	259,512
06/30/2026	62.52	67.99	62.52	66.35	+7.41%	229,252
06/29/2026	62.91	64.65	60.00	61.77	-1.20%	288,995
06/26/2026	61.74	64.00	60.43	62.52	-0.11%	341,278
06/25/2026	68.27	69.16	62.13	62.59	-6.96%	373,337
06/24/2026	69.78	71.99	66.42	67.27	-2.46%	181,073
06/23/2026	67.35	71.68	66.01	68.97	-1.09%	176,770
06/22/2026	72.65	74.64	67.50	69.73	-4.24%	235,792
06/18/2026	72.90	73.08	69.65	72.82	+3.70%	176,524
06/17/2026	70.13	72.68	69.35	70.22	+0.10%	195,553
06/16/2026	74.91	75.61	68.78	70.15	-5.60%	240,951
06/15/2026	79.75	80.00	70.71	74.31	-1.29%	183,245
06/12/2026	77.10	79.69	75.00	75.28	-2.42%	165,403
06/11/2026	67.93	77.69	67.26	77.15	+15.79%	154,954
06/10/2026	66.00	69.36	62.82	66.63	-0.46%	136,084
06/09/2026	71.15	72.00	62.33	66.94	-4.32%	168,961
06/08/2026	70.72	73.69	68.77	69.96	+2.40%	173,567
06/05/2026	73.46	74.28	67.12	68.32	-5.66%	145,545
06/04/2026	68.19	73.74	65.90	72.42	+4.71%	155,074
06/03/2026	71.98	72.96	68.62	69.16	-4.16%	135,765
06/02/2026	72.57	75.48	71.01	72.16	-0.56%	149,864
06/01/2026	74.29	75.89	72.00	72.57	-4.36%	168,123
05/29/2026	75.60	76.34	70.51	75.88	+0.37%	285,800
05/28/2026	72.56	76.07	70.76	75.60	+6.30%	168,357
05/27/2026	68.28	73.31	67.70	71.12	+3.73%	214,515
05/26/2026	70.43	71.39	66.73	68.56	+0.81%	220,890
05/22/2026	60.23	68.64	60.23	68.01	+13.56%	274,030
05/21/2026	59.31	60.92	56.56	59.89	+0.55%	137,364
05/20/2026	59.19	60.36	58.03	59.56	+2.78%	106,697
05/19/2026	56.88	59.03	55.11	57.95	+0.31%	121,376
05/18/2026	58.39	60.68	56.50	57.77	+1.03%	151,656
05/15/2026	57.73	59.19	56.43	57.18	-5.30%	123,991
05/14/2026	61.19	61.19	58.59	60.38	-1.19%	93,834
05/13/2026	61.13	61.25	58.45	61.11	+1.34%	146,350