XNAS
Datos históricos de Frequency Electronics, Inc.
Frequency Electronics, Inc. · FEIM
$76.18
▲ +0.05 (+0.06%)
Última operación · 10/10/2026, 17:42:21 UTC
- Variación en el periodo
- +111.4%
- Máximo
- US$89.76
- 11 de septiembre de 2026
- Mínimo
- US$26.05
- 14 de noviembre de 2025
- Volumen medio diario
- 0.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 74.72 | 76.78 | 73.21 | 75.09 | +0.50% | 191,653.918 |
| 8 oct 2026 | 77.96 | 79.00 | 73.67 | 74.72 | −5.60% | 305,402.74 |
| 7 oct 2026 | 85.68 | 86.72 | 78.80 | 79.15 | −9.16% | 326,839.309 |
| 6 oct 2026 | 86.60 | 88.50 | 85.69 | 87.13 | +1.95% | 217,533.185 |
| 5 oct 2026 | 85.69 | 86.69 | 83.67 | 85.46 | −0.66% | 618,893.212 |
| 2 oct 2026 | 87.49 | 88.19 | 85.55 | 86.03 | +0.07% | 184,286.897 |
| 1 oct 2026 | 85.80 | 88.00 | 82.78 | 85.97 | +1.70% | 199,896.112 |
| 30 sep 2026 | 84.46 | 87.28 | 83.50 | 84.53 | +0.45% | 365,646.618 |
| 29 sep 2026 | 83.08 | 85.40 | 82.33 | 84.15 | +2.01% | 453,017.092 |
| 28 sep 2026 | 87.45 | 88.68 | 81.58 | 82.49 | −6.72% | 345,115.302 |
| 25 sep 2026 | 85.63 | 89.59 | 85.32 | 88.43 | +4.60% | 349,724.632 |
| 24 sep 2026 | 84.22 | 87.35 | 82.84 | 84.54 | +0.38% | 473,756.383 |
| 23 sep 2026 | 85.05 | 86.59 | 82.70 | 84.22 | −0.98% | 327,118.046 |
| 22 sep 2026 | 88.48 | 89.52 | 84.57 | 85.05 | −4.44% | 348,663.074 |
| 21 sep 2026 | 85.68 | 89.60 | 85.54 | 89.00 | +4.06% | 227,947.068 |
| 18 sep 2026 | 83.82 | 86.15 | 83.08 | 85.53 | +2.04% | 654,848.39 |
| 17 sep 2026 | 85.81 | 87.00 | 83.00 | 83.82 | −0.92% | 297,298.597 |
| 16 sep 2026 | 85.83 | 86.60 | 82.51 | 84.60 | −0.53% | 369,801.611 |
| 15 sep 2026 | 85.27 | 86.51 | 83.16 | 85.05 | −0.53% | 373,028.246 |
| 14 sep 2026 | 87.16 | 87.93 | 80.92 | 85.50 | −3.25% | 636,311.595 |
| 11 sep 2026 | 82.62 | 89.76 | 78.32 | 88.38 | +42.40% | 1.55 M |
| 10 sep 2026 | 63.11 | 64.86 | 61.62 | 62.06 | −2.48% | 287,062.441 |
| 9 sep 2026 | 64.97 | 66.04 | 63.04 | 63.64 | −2.51% | 178,989.096 |
| 8 sep 2026 | 61.58 | 65.92 | 60.03 | 65.28 | +7.60% | 240,595.866 |
| 4 sep 2026 | 62.02 | 62.25 | 59.69 | 60.67 | +1.30% | 149,550.433 |
| 3 sep 2026 | 59.61 | 60.59 | 58.55 | 59.89 | +1.39% | 119,952.525 |
| 2 sep 2026 | 59.50 | 59.50 | 57.03 | 59.07 | +0.15% | 153,122.598 |
| 1 sep 2026 | 59.34 | 59.75 | 56.98 | 58.98 | −2.11% | 218,216.05 |
| 31 ago 2026 | 60.46 | 60.92 | 57.52 | 60.25 | −0.35% | 351,527.093 |
| 28 ago 2026 | 63.12 | 63.75 | 60.28 | 60.46 | −5.38% | 224,447.255 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.