Frequency Electronics Inc. Common Stockのデータ

Frequency Electronics Inc. Common Stockの基本情報

名前 Frequency Electronics Inc. Common Stock
ティッカー FEIM
国 United States
上場年 nan
セクター Capital Goods

Frequency Electronics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.09 11.6 11.87 11.83 17500.0 11.83
2021-02-12 12.16 11.5 11.8 11.5 34600.0 11.5
2021-02-11 12.1 11.41 11.47 11.51 45600.0 11.51
2021-02-10 11.7 11.11 11.35 11.39 27800.0 11.39
2021-02-09 11.46 11.28 11.28 11.34 25400.0 11.34
2021-02-08 11.37 11.01 11.29 11.15 7800.0 11.15
2021-02-05 11.35 11.08 11.35 11.08 3000.0 11.08
2021-02-04 11.26 11.04 11.15 11.13 900.0 11.13
2021-02-03 11.19 10.6 10.61 11.16 59300.0 11.16
2021-02-02 10.95 10.5 10.51 10.8 6300.0 10.8
2021-02-01 10.98 10.52 10.72 10.52 3300.0 10.52
2021-01-29 10.93 10.7 10.93 10.72 5700.0 10.72
2021-01-28 11.16 10.29 11.16 10.6 12700.0 10.6
2021-01-27 11.18 11.0 11.08 11.13 4100.0 11.13
2021-01-26 11.18 10.83 10.88 10.91 5900.0 10.91
2021-01-25 11.09 10.55 10.98 10.84 4900.0 10.84
2021-01-22 10.85 10.49 10.49 10.85 3200.0 10.85
2021-01-21 11.0 10.46 10.46 10.56 3500.0 10.56
2021-01-20 11.43 10.59 11.2 10.59 8900.0 10.59
2021-01-19 11.38 11.2 11.32 11.2 23600.0 11.2
2021-01-15 11.36 11.16 11.36 11.26 8500.0 11.26
2021-01-14 11.32 11.17 11.29 11.2 35300.0 11.2
2021-01-13 11.36 10.77 10.77 11.01 24400.0 11.01
2021-01-12 11.31 11.02 11.19 11.02 41200.0 11.02
2021-01-11 11.2 10.96 10.96 11.2 7500.0 11.2
2021-01-08 11.2 10.69 10.69 11.03 7700.0 11.03
2021-01-07 11.38 10.9 10.94 11.04 14900.0 11.04
2021-01-06 10.96 10.61 10.61 10.7 2300.0 10.7
2021-01-05 10.98 10.42 10.42 10.8 3200.0 10.8
2021-01-04 10.94 10.48 10.94 10.48 5500.0 10.48
2020-12-31 10.99 10.9 10.98 10.99 23300.0 10.99
2020-12-30 10.94 10.8 10.8 10.94 2000.0 10.94
2020-12-29 10.91 10.8 10.8 10.81 1200.0 10.81
2020-12-28 11.0 10.61 10.75 10.61 4300.0 10.61
2020-12-24 10.8 10.51 10.8 10.57 5300.0 10.57
2020-12-23 10.98 10.63 10.9 10.63 14500.0 10.63
2020-12-22 10.95 10.56 10.85 10.93 10100.0 10.93
2020-12-21 10.79 10.21 10.21 10.55 10400.0 10.55
2020-12-18 10.75 10.2 10.74 10.3 19200.0 10.3
2020-12-17 10.92 10.49 10.71 10.69 6900.0 10.69
2020-12-16 10.9 10.5 10.5 10.7 3200.0 10.7
2020-12-15 10.86 10.35 10.83 10.36 6000.0 10.36
2020-12-14 11.1 10.74 11.1 10.78 14300.0 10.78
2020-12-11 11.39 10.47 10.94 10.8 50800.0 10.8
2020-12-10 10.28 10.1 10.16 10.1 14100.0 10.1
2020-12-09 10.12 10.0 10.11 10.0 7500.0 10.0
2020-12-08 10.36 10.25 10.25 10.33 39900.0 10.33
2020-12-07 10.18 10.11 10.18 10.11 700.0 10.11
2020-12-04 10.36 10.2 10.29 10.33 5700.0 10.33
2020-12-03 10.16 10.0 10.04 10.05 3600.0 10.05
2020-12-02 10.07 10.0 10.07 10.04 3500.0 10.04
2020-12-01 10.33 10.0 10.0 10.33 3400.0 10.33
2020-11-30 10.4 10.13 10.13 10.27 13200.0 10.27
2020-11-27 10.13 10.06 10.07 10.06 2800.0 10.06
2020-11-25 10.0 10.0 10.0 10.0 3100.0 10.0
2020-11-24 10.18 10.0 10.0 10.0 2800.0 10.0
2020-11-23 9.91 9.9 9.91 9.9 600.0 9.9
2020-11-20 10.17 9.9 10.17 9.9 2700.0 9.9
2020-11-19 10.07 9.94 10.06 9.94 1600.0 9.94
2020-11-18 10.16 9.96 10.16 10.06 2000.0 10.06
2020-11-17 10.1 10.0 10.0 10.1 4400.0 10.1
2020-11-16 10.07 10.0 10.07 10.0 10300.0 10.0
2020-11-13 10.04 10.0 10.0 10.03 2700.0 10.03
2020-11-12 10.03 10.0 10.0 10.03 4200.0 10.03
2020-11-11 10.05 8.91 9.83 10.05 6600.0 10.05
2020-11-10 9.8 9.62 9.62 9.65 2800.0 9.65
2020-11-09 10.49 9.99 10.49 10.0 7400.0 10.0
2020-11-06 10.17 10.0 10.1 10.0 4500.0 10.0
2020-11-05 10.15 10.01 10.08 10.01 1300.0 10.01
2020-11-04 10.2 10.0 10.0 10.05 5300.0 10.05
2020-11-03 10.05 9.75 9.75 10.05 195800.0 10.05
2020-11-02 9.55 9.4 9.55 9.55 6300.0 9.55
2020-10-30 9.57 9.14 9.46 9.14 2500.0 9.14
2020-10-29 9.64 9.38 9.64 9.42 5600.0 9.42
2020-10-28 9.76 9.58 9.6 9.66 2300.0 9.66
2020-10-27 9.9 9.71 9.9 9.71 600.0 9.71
2020-10-26 10.37 9.94 10.34 9.94 3500.0 9.94
2020-10-23 10.45 10.28 10.37 10.28 17700.0 10.28
2020-10-22 10.5 10.17 10.3 10.45 37500.0 10.45
2020-10-21 10.25 10.0 10.0 10.2 12200.0 10.2
2020-10-20 10.05 9.61 9.97 10.02 12500.0 10.02
2020-10-19 10.04 9.75 9.75 9.88 5300.0 9.88
2020-10-16 10.18 10.0 10.09 10.0 2800.0 10.0
2020-10-15 10.15 9.9 9.94 9.9 2100.0 9.9
2020-10-14 10.1 10.06 10.06 10.1 800.0 10.1
2020-10-13 10.24 9.95 10.06 10.05 7400.0 10.05
2020-10-12 9.93 9.93 9.93 9.93 0.0 9.93
2020-10-09 10.29 9.93 10.29 9.93 1400.0 9.93
2020-10-08 10.2 10.0 10.2 10.18 2000.0 10.18
2020-10-07 10.29 10.1 10.1 10.1 5000.0 10.1
2020-10-06 10.25 9.82 9.97 10.02 14000.0 10.02
2020-10-05 10.28 9.99 10.0 10.1 9300.0 10.1
2020-10-02 10.29 9.85 10.05 10.01 9100.0 10.01
2020-10-01 10.16 10.05 10.05 10.07 6200.0 10.07
2020-09-30 10.4 10.1 10.34 10.11 6100.0 10.11
2020-09-29 10.72 10.05 10.72 10.3 21300.0 10.3
2020-09-28 10.55 10.05 10.05 10.55 7600.0 10.55
2020-09-25 10.42 10.05 10.15 10.05 12600.0 10.05
2020-09-24 10.23 9.79 10.23 9.84 1900.0 9.84
2020-09-23 10.25 10.0 10.01 10.21 9000.0 10.21
2020-09-22 10.08 9.91 10.08 10.0 1200.0 10.0
2020-09-21 10.18 9.19 9.91 10.11 3100.0 10.11
2020-09-18 10.39 10.03 10.29 10.03 21900.0 10.03
2020-09-17 10.44 9.94 9.94 10.24 10400.0 10.24
2020-09-16 10.5 10.04 10.04 10.25 15000.0 10.25
2020-09-15 10.5 9.84 10.29 9.99 19500.0 9.99
2020-09-14 10.33 10.2 10.28 10.28 5500.0 10.28
2020-09-11 10.49 10.03 10.03 10.19 8700.0 10.19
2020-09-10 10.56 10.07 10.36 10.12 6800.0 10.12
2020-09-09 10.3 10.2 10.2 10.3 1600.0 10.3
2020-09-08 10.2 9.5 9.64 9.9 8100.0 9.9
2020-09-04 10.07 9.21 9.94 9.79 9100.0 9.79
2020-09-03 10.15 9.9 9.93 10.15 3200.0 10.15
2020-09-02 10.34 10.01 10.02 10.1 6000.0 10.1
2020-09-01 10.18 9.77 10.04 10.02 12400.0 10.02
2020-08-31 10.32 10.01 10.16 10.02 3300.0 10.02
2020-08-28 10.31 10.01 10.03 10.01 7000.0 10.01
2020-08-27 10.03 10.01 10.01 10.03 900.0 10.03
2020-08-26 10.36 10.05 10.36 10.17 4700.0 10.17
2020-08-25 10.55 10.12 10.25 10.3 1400.0 10.3
2020-08-24 10.44 10.28 10.28 10.44 800.0 10.44
2020-08-21 10.31 10.31 10.31 10.31 300.0 10.31
2020-08-20 10.35 10.19 10.33 10.19 11500.0 10.19
2020-08-19 10.36 10.15 10.15 10.35 800.0 10.35
2020-08-18 10.32 10.19 10.27 10.19 3900.0 10.19
2020-08-17 10.3 10.2 10.3 10.2 1800.0 10.2
2020-08-14 10.42 10.12 10.42 10.37 1700.0 10.37
2020-08-13 10.32 10.3 10.3 10.3 7700.0 10.3
2020-08-12 10.11 10.01 10.02 10.11 1700.0 10.11
2020-08-11 10.21 10.21 10.21 10.21 0.0 10.21
2020-08-10 10.39 9.94 10.21 10.21 8200.0 10.21
2020-08-07 10.25 10.2 10.2 10.22 5700.0 10.22
2020-08-06 10.37 9.94 10.25 9.94 3200.0 9.94
2020-08-05 10.27 10.1 10.1 10.2 3600.0 10.2
2020-08-04 10.49 10.23 10.26 10.49 9100.0 10.49
2020-08-03 10.6 10.23 10.6 10.56 3000.0 10.56
2020-07-31 10.61 10.46 10.55 10.47 29300.0 10.47
2020-07-30 10.34 10.08 10.08 10.34 3800.0 10.34
2020-07-29 10.4 10.03 10.2 10.08 9800.0 10.08
2020-07-28 10.17 10.15 10.15 10.17 1100.0 10.17
2020-07-27 10.45 10.0 10.1 10.22 12100.0 10.22
2020-07-24 10.18 10.06 10.1 10.18 2500.0 10.18
2020-07-23 10.46 10.1 10.2 10.17 30200.0 10.17
2020-07-22 10.4 10.0 10.0 10.05 5600.0 10.05
2020-07-21 10.1 10.0 10.0 10.09 11100.0 10.09
2020-07-20 10.08 9.89 9.99 9.93 8300.0 9.93
2020-07-17 10.2 9.63 9.65 10.09 12100.0 10.09
2020-07-16 9.71 9.39 9.39 9.68 5800.0 9.68
2020-07-15 9.79 9.55 9.78 9.69 6600.0 9.69
2020-07-14 9.7 9.37 9.66 9.37 1700.0 9.37
2020-07-13 9.65 9.2 9.2 9.61 8000.0 9.61
2020-07-10 9.52 9.37 9.52 9.37 3100.0 9.37
2020-07-09 9.47 9.2 9.32 9.35 17600.0 9.35
2020-07-08 9.74 9.25 9.56 9.27 9000.0 9.27
2020-07-07 9.79 9.3 9.31 9.4 32900.0 9.4
2020-07-06 10.49 9.6 10.15 9.93 53300.0 9.93
2020-07-02 12.19 10.25 10.65 10.65 208800.0 10.65
2020-07-01 9.18 9.18 9.18 9.18 93200.0 9.18
2020-06-30 9.15 8.95 8.95 9.15 600.0 9.15
2020-06-29 8.99 8.74 8.74 8.78 2400.0 8.78
2020-06-26 8.85 8.51 8.7 8.51 1600.0 8.51
2020-06-25 8.96 8.51 8.96 8.51 1500.0 8.51
2020-06-24 9.28 8.81 9.28 8.88 2600.0 8.88
2020-06-23 8.49 8.01 8.16 8.48 12400.0 8.48
2020-06-22 8.58 8.2 8.51 8.43 37900.0 8.43
2020-06-19 8.68 8.45 8.66 8.65 1500.0 8.65
2020-06-18 8.75 8.5 8.7 8.55 6100.0 8.55
2020-06-17 8.96 8.8 8.91 8.84 5800.0 8.84
2020-06-16 8.89 8.6 8.73 8.73 4800.0 8.73
2020-06-15 8.63 8.5 8.5 8.61 1000.0 8.61
2020-06-12 8.77 8.56 8.77 8.56 2800.0 8.56
2020-06-11 8.81 8.6 8.74 8.75 5700.0 8.75
2020-06-10 9.04 8.61 9.04 8.64 1300.0 8.64
2020-06-09 9.76 8.66 9.76 8.79 5500.0 8.79
2020-06-08 9.34 8.66 9.04 8.79 18100.0 8.79
2020-06-05 9.36 8.41 8.99 9.36 14400.0 9.36
2020-06-04 8.97 8.5 8.97 8.92 8100.0 8.92
2020-06-03 9.07 8.75 8.76 8.75 2400.0 8.75
2020-06-02 8.93 8.57 8.93 8.63 18100.0 8.63
2020-06-01 9.38 8.25 8.25 8.93 21000.0 8.93
2020-05-29 8.73 8.1 8.39 8.16 13200.0 8.16
2020-05-28 8.89 8.59 8.59 8.59 2200.0 8.59
2020-05-27 8.49 7.74 8.05 8.26 73300.0 8.26
2020-05-26 8.32 8.03 8.2 8.03 5300.0 8.03
2020-05-22 8.15 7.62 8.0 8.1 23100.0 8.1
2020-05-21 8.38 7.95 8.27 7.95 2200.0 7.95
2020-05-20 8.28 8.28 8.28 8.28 500.0 8.28
2020-05-19 8.35 7.41 7.41 8.02 3400.0 8.02
2020-05-18 8.46 8.21 8.46 8.21 2800.0 8.21
2020-05-15 7.9 7.9 7.9 7.9 600.0 7.9
2020-05-14 8.69 8.5 8.52 8.5 2000.0 8.5
2020-05-13 9.28 7.8 9.28 8.48 11500.0 8.48
2020-05-12 9.5 8.97 9.5 9.29 3900.0 9.29
2020-05-11 9.8 9.43 9.65 9.43 8300.0 9.43
2020-05-08 10.07 9.55 9.75 9.87 7700.0 9.87
2020-05-07 9.8 9.55 9.75 9.55 1700.0 9.55
2020-05-06 10.01 9.7 10.01 9.7 4900.0 9.7
2020-05-05 10.2 9.76 9.9 10.05 6000.0 10.05
2020-05-04 9.95 9.62 9.72 9.93 11000.0 9.93
2020-05-01 10.29 9.75 9.79 10.17 14800.0 10.17
2020-04-30 10.1 9.8 10.09 10.04 22400.0 10.04
2020-04-29 10.07 9.8 10.03 10.07 4700.0 10.07
2020-04-28 10.0 9.94 10.0 9.94 3400.0 9.94
2020-04-27 10.2 9.95 9.95 10.04 31800.0 10.04
2020-04-24 9.96 9.47 9.47 9.87 5100.0 9.87
2020-04-23 9.98 9.98 9.98 9.98 0.0 9.98
2020-04-22 9.98 9.7 9.7 9.98 700.0 9.98
2020-04-21 9.98 9.53 9.53 9.71 2100.0 9.71
2020-04-20 9.95 9.26 9.3 9.95 2300.0 9.95
2020-04-17 10.05 9.0 9.66 9.39 21300.0 9.39
2020-04-16 10.07 9.58 10.05 9.85 3200.0 9.85
2020-04-15 10.07 9.65 9.68 10.0 11000.0 10.0
2020-04-14 10.08 9.05 9.75 9.97 11500.0 9.97
2020-04-13 9.76 9.15 9.15 9.65 11700.0 9.65
2020-04-09 9.38 8.66 9.28 9.27 8400.0 9.27
2020-04-08 9.33 8.41 9.11 9.25 14800.0 9.25
2020-04-07 9.7 9.15 9.36 9.29 11600.0 9.29
2020-04-06 9.39 8.82 8.9 9.17 50700.0 9.17
2020-04-03 8.95 8.15 8.95 8.9 9400.0 8.9
2020-04-02 9.04 8.9 8.9 9.04 11600.0 9.04
2020-04-01 9.04 8.64 8.97 9.04 8500.0 9.04
2020-03-31 9.59 8.39 9.0 9.14 3000.0 9.14
2020-03-30 9.11 8.57 9.02 9.11 12600.0 9.11
2020-03-27 9.38 8.48 8.67 9.03 10700.0 9.03
2020-03-26 9.35 8.01 8.01 8.97 2600.0 8.97
2020-03-25 8.45 7.44 8.15 8.45 19900.0 8.45
2020-03-24 8.27 7.62 8.22 8.03 10800.0 8.03
2020-03-23 7.55 6.3 7.41 7.55 8300.0 7.55
2020-03-20 8.0 6.97 7.27 7.5 20900.0 7.5
2020-03-19 7.69 6.99 7.0 7.07 4600.0 7.07
2020-03-18 6.92 6.92 6.92 6.92 400.0 6.92
2020-03-17 7.4 6.01 7.0 6.9 8100.0 6.9
2020-03-16 7.33 6.5 6.82 7.08 10300.0 7.08
2020-03-13 7.5 6.86 7.5 7.41 25000.0 7.41
2020-03-12 6.99 5.95 6.98 5.95 2600.0 5.95
2020-03-11 7.6 6.83 7.5 7.38 15800.0 7.38
2020-03-10 7.89 7.75 7.89 7.75 800.0 7.75
2020-03-09 7.97 7.62 7.62 7.74 3800.0 7.74
2020-03-06 8.32 7.9 8.0 8.01 9000.0 8.01
2020-03-05 8.1 8.1 8.1 8.1 0.0 8.1
2020-03-04 8.46 8.1 8.37 8.1 10200.0 8.1
2020-03-03 8.46 7.99 8.2 8.46 32900.0 8.46
2020-03-02 9.27 8.24 9.25 8.5 20900.0 8.5
2020-02-28 9.3 9.09 9.17 9.3 19000.0 9.3
2020-02-27 9.36 9.02 9.04 9.36 5600.0 9.36
2020-02-26 9.49 9.25 9.49 9.26 10300.0 9.26
2020-02-25 9.53 9.3 9.53 9.3 3200.0 9.3
2020-02-24 9.3 9.24 9.24 9.3 2700.0 9.3
2020-02-21 9.45 9.23 9.23 9.35 6000.0 9.35
2020-02-20 9.67 9.03 9.46 9.67 7200.0 9.67
2020-02-19 9.53 9.25 9.36 9.52 13700.0 9.52
2020-02-18 9.45 9.15 9.15 9.35 2200.0 9.35