-
5 DAY PERFORMANCE
-3.25% -
1 MONTH PERFORMANCE
-5.13% -
3 MONTH PERFORMANCE
+33.77% -
6 MONTH PERFORMANCE
+24.49% -
YEAR-TO-DATE PERFORMANCE
+11.42% -
1 YEAR PERFORMANCE
+71.11%
Frequency Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $12.68 | $12.19 (-3.86%) | $12.68 | $12.08 | 42,412 | $116.27 M |
| 09/13/2024 | $12.66 | $12.66 (0%) | $12.85 | $12.52 | 25,318 | $120.75 M |
| 09/12/2024 | $12.50 | $12.54 (0.32%) | $12.60 | $12.15 | 119,900 | $119.61 M |
| 09/11/2024 | $12.32 | $12.61 (2.35%) | $12.95 | $11.90 | 255,100 | $120.27 M |
| 09/10/2024 | $14.03 | $13.73 (-2.14%) | $14.03 | $13.34 | 172,043 | $130.96 M |
| 09/09/2024 | $13.63 | $13.74 (0.81%) | $14.25 | $13.63 | 60,828 | $131.05 M |
| 09/06/2024 | $14.06 | $13.74 (-2.28%) | $14.14 | $13.25 | 53,932 | $130.56 M |
| 09/05/2024 | $14.08 | $14.10 (0.14%) | $14.22 | $13.80 | 68,200 | $133.98 M |
| 09/04/2024 | $13.87 | $14.09 (1.59%) | $14.18 | $13.64 | 46,309 | $133.88 M |
| 09/03/2024 | $14.14 | $13.94 (-1.41%) | $14.31 | $13.54 | 45,733 | $132.46 M |
| 08/30/2024 | $14.00 | $14.10 (0.71%) | $14.10 | $13.70 | 33,646 | $133.98 M |
| 08/29/2024 | $14.34 | $13.91 (-3%) | $14.50 | $13.65 | 100,100 | $132.17 M |
| 08/28/2024 | $14.21 | $14.22 (0.07%) | $14.39 | $13.96 | 50,500 | $135.12 M |
| 08/27/2024 | $13.70 | $14.19 (3.58%) | $14.29 | $13.60 | 66,100 | $134.83 M |
| 08/26/2024 | $13.59 | $13.95 (2.65%) | $14.12 | $13.59 | 86,000 | $132.55 M |
| 08/23/2024 | $14.08 | $13.68 (-2.84%) | $14.35 | $13.62 | 90,807 | $129.99 M |
| 08/22/2024 | $13.00 | $14.06 (8.15%) | $14.24 | $12.58 | 248,100 | $133.60 M |
| 08/21/2024 | $12.94 | $13.00 (0.46%) | $13.25 | $12.64 | 126,718 | $123.53 M |
| 08/20/2024 | $12.57 | $12.94 (2.94%) | $12.97 | $12.35 | 94,709 | $122.96 M |
| 08/19/2024 | $12.63 | $12.53 (-0.79%) | $12.72 | $12.30 | 154,900 | $119.06 M |
| 08/16/2024 | $11.86 | $12.86 (8.43%) | $12.89 | $11.85 | 127,145 | $122.20 M |
| 08/15/2024 | $11.90 | $11.83 (-0.59%) | $12.40 | $11.56 | 67,932 | $112.41 M |
| 08/14/2024 | $12.09 | $11.81 (-2.32%) | $12.25 | $11.72 | 44,446 | $112.22 M |
| 08/13/2024 | $12.42 | $12.15 (-2.17%) | $12.45 | $12.10 | 20,000 | $115.45 M |
| 08/12/2024 | $11.80 | $12.47 (5.68%) | $12.50 | $11.71 | 103,900 | $118.49 M |
| 08/09/2024 | $12.08 | $11.89 (-1.57%) | $12.31 | $11.54 | 54,348 | $112.98 M |
| 08/08/2024 | $12.08 | $12.18 (0.83%) | $12.73 | $11.51 | 103,672 | $115.73 M |
| 08/07/2024 | $13.83 | $13.02 (-5.86%) | $13.83 | $12.77 | 138,200 | $123.72 M |
| 08/06/2024 | $13.30 | $13.63 (2.48%) | $14.07 | $13.30 | 70,900 | $129.51 M |
| 08/05/2024 | $12.99 | $13.19 (1.54%) | $13.44 | $12.23 | 52,743 | $125.33 M |
| 08/02/2024 | $13.13 | $13.24 (0.84%) | $13.34 | $11.69 | 117,414 | $125.81 M |
| 08/01/2024 | $13.22 | $13.27 (0.38%) | $13.67 | $13.13 | 43,042 | $126.09 M |
| 07/31/2024 | $13.60 | $13.60 (0%) | $13.69 | $12.65 | 222,039 | $129.23 M |
| 07/30/2024 | $13.85 | $13.61 (-1.73%) | $14.09 | $13.25 | 98,105 | $129.32 M |
| 07/29/2024 | $13.79 | $14.00 (1.52%) | $14.20 | $13.67 | 130,000 | $133.03 M |
| 07/26/2024 | $13.38 | $13.84 (3.44%) | $14.02 | $13.38 | 78,719 | $131.51 M |
| 07/25/2024 | $13.45 | $13.46 (0.07%) | $14.15 | $13.16 | 159,283 | $127.90 M |
| 07/24/2024 | $13.26 | $13.85 (4.45%) | $14.23 | $13.17 | 407,333 | $131.60 M |
| 07/23/2024 | $13.15 | $13.73 (4.41%) | $14.00 | $12.55 | 1.98 M | $130.46 M |
| 07/22/2024 | $9.50 | $10.10 (6.32%) | $10.30 | $9.50 | 244,138 | $95.97 M |
| 07/19/2024 | $9.59 | $9.40 (-1.98%) | $9.59 | $9.27 | 54,688 | $88.74 M |
| 07/18/2024 | $9.13 | $9.40 (2.96%) | $9.79 | $9.13 | 29,929 | $88.74 M |
| 07/17/2024 | $9.51 | $9.27 (-2.52%) | $9.51 | $9.15 | 27,977 | $87.51 M |
| 07/16/2024 | $9.42 | $9.57 (1.59%) | $9.99 | $9.38 | 17,644 | $90.34 M |
| 07/15/2024 | $9.13 | $9.30 (1.86%) | $9.44 | $9.06 | 23,417 | $87.79 M |
| 07/12/2024 | $9.19 | $9.14 (-0.54%) | $9.19 | $8.96 | 8,791 | $86.28 M |
| 07/11/2024 | $8.83 | $8.90 (0.79%) | $9.19 | $8.83 | 27,952 | $84.02 M |
| 07/10/2024 | $9.05 | $9.03 (-0.22%) | $9.14 | $9.00 | 21,267 | $85.24 M |
| 07/09/2024 | $8.91 | $9.05 (1.57%) | $9.05 | $8.91 | 2,960 | $85.43 M |
| 07/08/2024 | $9.00 | $8.94 (-0.67%) | $9.13 | $8.86 | 27,469 | $84.39 M |
| 07/05/2024 | $8.81 | $8.97 (1.82%) | $9.01 | $8.81 | 5,801 | $84.68 M |
| 07/03/2024 | $9.08 | $8.93 (-1.65%) | $9.14 | $8.93 | 818 | $84.30 M |
| 07/02/2024 | $8.99 | $8.90 (-1%) | $9.12 | $8.80 | 54,405 | $84.02 M |
| 07/01/2024 | $8.97 | $9.03 (0.67%) | $9.03 | $8.88 | 1,508 | $85.24 M |
| 06/28/2024 | $8.95 | $9.11 (1.79%) | $9.11 | $8.93 | 6,899 | $86.00 M |
| 06/27/2024 | $8.86 | $9.01 (1.69%) | $9.01 | $8.62 | 41,003 | $85.05 M |
| 06/26/2024 | $8.70 | $9.04 (3.91%) | $9.05 | $8.63 | 11,653 | $85.34 M |
| 06/25/2024 | $8.90 | $8.76 (-1.57%) | $9.00 | $8.73 | 21,030 | $82.69 M |
| 06/24/2024 | $9.01 | $9.00 (-0.11%) | $9.12 | $8.90 | 41,017 | $84.96 M |
| 06/21/2024 | $9.14 | $9.13 (-0.11%) | $9.14 | $9.05 | 11,421 | $86.19 M |
| 06/20/2024 | $9.25 | $9.10 (-1.62%) | $9.25 | $9.08 | 11,278 | $85.90 M |
| 06/18/2024 | $9.35 | $9.11 (-2.57%) | $9.35 | $9.11 | 2,776 | $86.00 M |
| 06/17/2024 | $9.13 | $9.13 (0%) | $9.37 | $9.13 | 10,513 | $86.19 M |